PATA
Acción ARS
Último cierre
1230.00
-10.00
-0.81%
Datos al 14/09/2026
Datos de la rueda actual
Apertura 1275.00
Mínimo 1230.00
Máximo 1275.00
Volumen 8155
Instrumento
- Denominación
- ARS
- ON
- Sin vincular
- ISIN
- —
Serie histórica
Precio de cierre
Período
Historial de precios 494 registros
| Fecha | Apertura | Máximo | Mínimo | Cierre | Volumen |
|---|---|---|---|---|---|
| 04/11/2024 | 1216.75 | 1251.23 | 1216.75 | 1246.31 | 10279 |
| 01/11/2024 | 1182.27 | 1231.53 | 1162.56 | 1216.75 | 17306 |
| 31/10/2024 | 1147.78 | 1187.19 | 1133.01 | 1182.27 | 10475 |
| 30/10/2024 | 1152.71 | 1172.41 | 1103.45 | 1147.78 | 5040 |
| 29/10/2024 | 1142.86 | 1172.41 | 1133.01 | 1152.71 | 19340 |
| 28/10/2024 | 1093.60 | 1147.78 | 1054.19 | 1123.15 | 17371 |
| 25/10/2024 | 1078.82 | 1108.37 | 1059.11 | 1088.67 | 6779 |
| 24/10/2024 | 1034.48 | 1108.37 | 1004.93 | 1093.60 | 7690 |
| 23/10/2024 | 1044.34 | 1078.82 | 1044.34 | 1044.34 | 7388 |
| 22/10/2024 | 1108.37 | 1108.37 | 1044.34 | 1054.19 | 7356 |
| 21/10/2024 | 1128.08 | 1128.08 | 1093.60 | 1103.45 | 6038 |
| 18/10/2024 | 1098.52 | 1128.08 | 1098.52 | 1118.23 | 8061 |
| 17/10/2024 | 1123.15 | 1123.15 | 1083.74 | 1098.52 | 18538 |
| 16/10/2024 | 1083.74 | 1133.01 | 1064.04 | 1083.74 | 7006 |
| 15/10/2024 | 1108.37 | 1137.93 | 1083.74 | 1098.52 | 16627 |
| 14/10/2024 | 1093.60 | 1128.08 | 1093.60 | 1113.30 | 7992 |
| 10/10/2024 | 1118.23 | 1152.71 | 1088.67 | 1093.60 | 11214 |
| 09/10/2024 | 1108.37 | 1182.27 | 1083.74 | 1118.23 | 19889 |
| 08/10/2024 | 1157.64 | 1211.82 | 1103.45 | 1108.37 | 4050 |
| 07/10/2024 | 1185.94 | 1224.82 | 1127.61 | 1137.34 | 4828 |
| 04/10/2024 | 1224.82 | 1253.99 | 1127.61 | 1176.22 | 18285 |
| 03/10/2024 | 1054.71 | 1215.10 | 1030.41 | 1185.94 | 22910 |
| 02/10/2024 | 1064.43 | 1079.01 | 1040.13 | 1054.71 | 7494 |
| 01/10/2024 | 1093.59 | 1093.59 | 1054.71 | 1064.43 | 19022 |
| 30/09/2024 | 1127.61 | 1132.48 | 1083.87 | 1093.59 | 6687 |
| 27/09/2024 | 1103.31 | 1127.61 | 1093.59 | 1113.03 | 7502 |
| 26/09/2024 | 1147.06 | 1147.06 | 1079.01 | 1117.89 | 9241 |
| 25/09/2024 | 1171.36 | 1176.22 | 1147.06 | 1147.06 | 3352 |
| 24/09/2024 | 1200.52 | 1224.82 | 1147.06 | 1166.50 | 7297 |
| 23/09/2024 | 1253.99 | 1253.99 | 1185.94 | 1195.66 | 4518 |
| 20/09/2024 | 1273.43 | 1273.43 | 1195.66 | 1210.24 | 7223 |
| 19/09/2024 | 1234.54 | 1278.29 | 1190.80 | 1215.10 | 11975 |
| 18/09/2024 | 1283.15 | 1283.15 | 1229.68 | 1258.85 | 8492 |
| 17/09/2024 | 1292.87 | 1292.87 | 1244.26 | 1283.15 | 13518 |
| 16/09/2024 | 1302.59 | 1331.75 | 1239.40 | 1268.57 | 6891 |
| 13/09/2024 | 1302.59 | 1302.59 | 1263.71 | 1273.43 | 13376 |
| 12/09/2024 | 1268.57 | 1288.01 | 1244.26 | 1283.15 | 17143 |
| 11/09/2024 | 1244.26 | 1268.57 | 1239.40 | 1268.57 | 13383 |
| 10/09/2024 | 1322.03 | 1322.03 | 1215.10 | 1234.54 | 21459 |
| 09/09/2024 | 1297.73 | 1370.63 | 1244.26 | 1268.57 | 18495 |
| 06/09/2024 | 1360.91 | 1360.91 | 1239.40 | 1268.57 | 12295 |
| 05/09/2024 | 1409.52 | 1409.52 | 1263.71 | 1307.45 | 17004 |
| 04/09/2024 | 1365.77 | 1370.63 | 1326.89 | 1351.19 | 9869 |
| 03/09/2024 | 1399.80 | 1399.80 | 1317.17 | 1346.33 | 20615 |