HSAT
Acción ARS
Último cierre
124.00
+0.00
+0.00%
Datos al 14/09/2026
Datos de la rueda actual
Apertura 121.00
Mínimo 121.00
Máximo 124.00
Volumen 1219
Instrumento
- Emisor
- Holdsat S.A.
- Denominación
- ARS
- ON
- Sin vincular
- ISIN
- —
Serie histórica
Precio de cierre
Período
Historial de precios 494 registros
| Fecha | Apertura | Máximo | Mínimo | Cierre | Volumen |
|---|---|---|---|---|---|
| 20/01/2025 | 205.50 | 220.50 | 193.00 | 215.25 | 16137 |
| 17/01/2025 | 224.00 | 224.00 | 210.00 | 205.50 | 8197 |
| 16/01/2025 | 222.00 | 224.00 | 210.00 | 218.75 | 16012 |
| 15/01/2025 | 220.25 | 223.75 | 220.00 | 221.50 | 7272 |
| 14/01/2025 | 220.00 | 225.00 | 219.25 | 220.25 | 52130 |
| 13/01/2025 | 226.00 | 230.00 | 218.00 | 219.75 | 24207 |
| 10/01/2025 | 227.75 | 232.00 | 220.00 | 226.00 | 59660 |
| 09/01/2025 | 250.00 | 250.00 | 172.00 | 229.25 | 815656 |
| 08/01/2025 | 250.00 | 250.00 | 239.75 | 246.50 | 22436 |
| 07/01/2025 | 250.50 | 257.00 | 243.50 | 249.00 | 29510 |
| 06/01/2025 | 250.00 | 256.00 | 241.00 | 250.50 | 26211 |
| 03/01/2025 | 245.00 | 255.00 | 240.00 | 250.00 | 13180 |
| 02/01/2025 | 240.50 | 259.50 | 240.50 | 249.50 | 12827 |
| 30/12/2024 | 257.50 | 264.50 | 242.00 | 251.50 | 11395 |
| 27/12/2024 | 265.00 | 265.00 | 256.50 | 257.50 | 11855 |
| 26/12/2024 | 262.00 | 265.00 | 255.00 | 262.50 | 21671 |
| 24/12/2024 | 250.00 | 262.00 | 250.00 | 261.00 | 7822 |
| 23/12/2024 | 260.00 | 262.00 | 252.50 | 256.00 | 14289 |
| 20/12/2024 | 260.50 | 260.50 | 244.25 | 252.50 | 42132 |
| 19/12/2024 | 254.50 | 260.00 | 248.25 | 258.00 | 20898 |
| 18/12/2024 | 251.00 | 259.50 | 251.00 | 252.50 | 26986 |
| 17/12/2024 | 252.00 | 263.00 | 250.00 | 255.00 | 61548 |
| 16/12/2024 | 251.00 | 260.00 | 250.00 | 256.00 | 18214 |
| 13/12/2024 | 252.00 | 260.00 | 252.00 | 254.00 | 8360 |
| 12/12/2024 | 258.50 | 264.00 | 250.00 | 252.00 | 24892 |
| 11/12/2024 | 267.50 | 268.00 | 250.00 | 257.50 | 40283 |
| 10/12/2024 | 271.00 | 278.00 | 260.00 | 261.00 | 49068 |
| 09/12/2024 | 277.00 | 288.00 | 260.00 | 271.00 | 63889 |
| 06/12/2024 | 275.00 | 290.00 | 243.00 | 270.50 | 311789 |
| 05/12/2024 | 231.00 | 285.00 | 231.00 | 270.00 | 331869 |
| 04/12/2024 | 242.00 | 245.00 | 230.00 | 231.00 | 31762 |
| 03/12/2024 | 234.75 | 241.00 | 225.00 | 238.50 | 45493 |
| 02/12/2024 | 223.50 | 232.75 | 223.50 | 231.00 | 21103 |
| 29/11/2024 | 220.00 | 235.00 | 219.50 | 228.25 | 62839 |
| 28/11/2024 | 235.00 | 235.00 | 221.00 | 222.25 | 14058 |
| 27/11/2024 | 231.75 | 242.00 | 226.00 | 227.00 | 42208 |
| 26/11/2024 | 228.00 | 235.00 | 224.00 | 230.00 | 86452 |
| 25/11/2024 | 219.25 | 230.00 | 215.00 | 223.25 | 78076 |
| 22/11/2024 | 211.75 | 220.00 | 211.50 | 216.00 | 45265 |
| 21/11/2024 | 214.00 | 220.00 | 208.25 | 215.00 | 45441 |
| 20/11/2024 | 218.00 | 218.00 | 210.25 | 214.25 | 35775 |
| 19/11/2024 | 222.00 | 224.75 | 208.00 | 211.50 | 48574 |
| 15/11/2024 | 216.00 | 229.00 | 208.50 | 219.50 | 76868 |
| 14/11/2024 | 207.50 | 215.00 | 207.50 | 213.50 | 15396 |
| 13/11/2024 | 217.00 | 220.00 | 208.25 | 209.00 | 70446 |
| 11/11/2024 | 212.00 | 221.00 | 199.75 | 206.25 | 49855 |
| 08/11/2024 | 229.75 | 229.75 | 210.00 | 210.50 | 26769 |
| 07/11/2024 | 225.00 | 229.00 | 210.25 | 221.25 | 40237 |
| 06/11/2024 | 213.25 | 235.00 | 213.25 | 222.50 | 25286 |
| 05/11/2024 | 216.00 | 219.00 | 213.00 | 215.50 | 12885 |