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 |
|---|---|---|---|---|---|
| 05/09/2025 | 1162.56 | 1192.12 | 1093.60 | 1137.93 | 24342 |
| 04/09/2025 | 1088.67 | 1206.90 | 1083.74 | 1162.56 | 14416 |
| 03/09/2025 | 1216.75 | 1221.68 | 1103.45 | 1113.30 | 20060 |
| 02/09/2025 | 1019.70 | 1197.04 | 975.37 | 1167.49 | 37729 |
| 01/09/2025 | 1044.34 | 1083.74 | 1009.85 | 1019.70 | 4857 |
| 29/08/2025 | 1098.52 | 1098.52 | 1044.34 | 1064.04 | 2626 |
| 28/08/2025 | 1073.89 | 1118.23 | 1054.19 | 1098.52 | 9468 |
| 27/08/2025 | 1108.37 | 1152.71 | 1044.34 | 1083.74 | 25323 |
| 26/08/2025 | 1088.67 | 1137.93 | 1083.74 | 1098.52 | 14232 |
| 25/08/2025 | 1162.56 | 1187.19 | 1064.04 | 1113.30 | 22127 |
| 22/08/2025 | 1137.93 | 1177.34 | 1133.01 | 1162.56 | 3959 |
| 21/08/2025 | 1147.78 | 1177.34 | 1113.30 | 1152.71 | 14731 |
| 20/08/2025 | 1226.60 | 1226.60 | 1162.56 | 1172.41 | 32463 |
| 19/08/2025 | 1226.60 | 1226.60 | 1162.56 | 1211.82 | 3481 |
| 18/08/2025 | 1216.75 | 1280.79 | 1182.27 | 1197.04 | 12692 |
| 14/08/2025 | 1201.97 | 1236.45 | 1142.86 | 1211.82 | 7831 |
| 13/08/2025 | 1201.97 | 1256.16 | 1197.04 | 1211.82 | 19756 |
| 12/08/2025 | 1236.45 | 1261.08 | 1211.82 | 1236.45 | 21246 |
| 11/08/2025 | 1216.75 | 1285.71 | 1216.75 | 1221.68 | 7005 |
| 08/08/2025 | 1236.45 | 1300.49 | 1216.75 | 1216.75 | 19022 |
| 07/08/2025 | 1246.31 | 1275.86 | 1231.53 | 1241.38 | 13981 |
| 06/08/2025 | 1251.23 | 1285.71 | 1236.45 | 1256.16 | 21739 |
| 05/08/2025 | 1261.08 | 1285.71 | 1216.75 | 1231.53 | 16281 |
| 04/08/2025 | 1236.45 | 1280.79 | 1236.45 | 1261.08 | 6747 |
| 01/08/2025 | 1295.57 | 1300.49 | 1241.38 | 1256.16 | 5038 |
| 31/07/2025 | 1261.08 | 1325.12 | 1251.23 | 1275.86 | 22198 |
| 30/07/2025 | 1290.64 | 1320.20 | 1231.53 | 1251.23 | 18226 |
| 29/07/2025 | 1251.23 | 1310.35 | 1241.38 | 1266.01 | 17921 |
| 28/07/2025 | 1290.64 | 1290.64 | 1241.38 | 1256.16 | 13381 |
| 25/07/2025 | 1280.79 | 1310.35 | 1241.38 | 1266.01 | 21720 |
| 24/07/2025 | 1251.23 | 1295.57 | 1182.27 | 1266.01 | 8818 |
| 23/07/2025 | 1197.04 | 1251.23 | 1197.04 | 1236.45 | 3344 |
| 22/07/2025 | 1241.38 | 1266.01 | 1216.75 | 1221.68 | 6595 |
| 21/07/2025 | 1280.79 | 1280.79 | 1206.90 | 1236.45 | 9819 |
| 18/07/2025 | 1241.38 | 1300.49 | 1241.38 | 1266.01 | 12240 |
| 17/07/2025 | 1266.01 | 1300.49 | 1226.60 | 1256.16 | 5317 |
| 16/07/2025 | 1280.79 | 1285.71 | 1226.60 | 1270.94 | 10152 |
| 15/07/2025 | 1251.23 | 1285.71 | 1251.23 | 1280.79 | 4486 |
| 14/07/2025 | 1280.79 | 1295.57 | 1201.97 | 1280.79 | 17531 |
| 11/07/2025 | 1251.23 | 1339.90 | 1182.27 | 1280.79 | 17994 |
| 08/07/2025 | 1261.08 | 1310.35 | 1231.53 | 1256.16 | 20575 |
| 07/07/2025 | 1182.27 | 1280.79 | 1182.27 | 1261.08 | 30552 |
| 04/07/2025 | 1197.04 | 1201.97 | 1147.78 | 1192.12 | 8048 |
| 03/07/2025 | 1162.56 | 1192.12 | 1147.78 | 1167.49 | 10369 |
| 02/07/2025 | 1182.27 | 1231.53 | 1142.86 | 1167.49 | 17164 |
| 01/07/2025 | 1201.97 | 1201.97 | 1162.56 | 1177.34 | 20764 |
| 30/06/2025 | 1280.79 | 1295.57 | 1192.12 | 1201.97 | 10019 |
| 27/06/2025 | 1285.71 | 1349.75 | 1241.38 | 1251.23 | 7597 |
| 26/06/2025 | 1246.31 | 1290.64 | 1216.75 | 1280.79 | 16278 |
| 25/06/2025 | 1330.05 | 1339.90 | 1226.60 | 1256.16 | 17188 |