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 |
|---|---|---|---|---|---|
| 20/01/2025 | 1679.80 | 1763.55 | 1674.88 | 1733.99 | 12891 |
| 17/01/2025 | 1793.10 | 1793.10 | 1704.43 | 1714.29 | 4031 |
| 16/01/2025 | 1714.29 | 1783.25 | 1625.62 | 1778.33 | 6027 |
| 15/01/2025 | 1733.99 | 1793.10 | 1694.58 | 1704.43 | 9751 |
| 14/01/2025 | 1773.40 | 1842.37 | 1714.29 | 1768.47 | 8984 |
| 13/01/2025 | 1812.81 | 1832.51 | 1773.40 | 1773.40 | 1586 |
| 10/01/2025 | 1802.96 | 1832.51 | 1733.99 | 1817.73 | 4739 |
| 09/01/2025 | 1753.70 | 1827.59 | 1733.99 | 1788.18 | 2216 |
| 08/01/2025 | 1773.40 | 1871.92 | 1733.99 | 1748.77 | 9381 |
| 07/01/2025 | 1812.81 | 1896.55 | 1724.14 | 1822.66 | 10603 |
| 06/01/2025 | 1847.29 | 1950.74 | 1807.88 | 1852.22 | 11177 |
| 03/01/2025 | 1871.92 | 1940.89 | 1778.33 | 1802.96 | 15842 |
| 02/01/2025 | 1773.40 | 1842.37 | 1743.84 | 1812.81 | 7170 |
| 30/12/2024 | 1896.55 | 1896.55 | 1724.14 | 1773.40 | 6908 |
| 27/12/2024 | 1852.22 | 1871.92 | 1793.10 | 1852.22 | 10708 |
| 26/12/2024 | 1886.70 | 1886.70 | 1753.70 | 1817.73 | 9458 |
| 24/12/2024 | 1783.25 | 1881.77 | 1783.25 | 1871.92 | 1722 |
| 23/12/2024 | 1980.30 | 1980.30 | 1812.81 | 1871.92 | 6956 |
| 20/12/2024 | 1773.40 | 1916.26 | 1704.43 | 1901.48 | 15223 |
| 19/12/2024 | 1871.92 | 1896.55 | 1783.25 | 1847.29 | 3515 |
| 18/12/2024 | 1970.44 | 1970.44 | 1822.66 | 1847.29 | 23851 |
| 17/12/2024 | 1871.92 | 1950.74 | 1871.92 | 1911.33 | 17092 |
| 16/12/2024 | 1842.37 | 1891.63 | 1842.37 | 1881.77 | 16220 |
| 13/12/2024 | 1689.66 | 1871.92 | 1665.03 | 1817.73 | 12945 |
| 12/12/2024 | 1763.55 | 1763.55 | 1689.66 | 1694.58 | 12335 |
| 11/12/2024 | 1714.29 | 1768.47 | 1635.47 | 1704.43 | 10308 |
| 10/12/2024 | 1783.25 | 1812.81 | 1714.29 | 1733.99 | 12083 |
| 09/12/2024 | 1793.10 | 1832.51 | 1729.06 | 1778.33 | 4239 |
| 06/12/2024 | 1817.73 | 1817.73 | 1655.17 | 1743.84 | 9984 |
| 05/12/2024 | 1906.40 | 1906.40 | 1783.25 | 1783.25 | 12742 |
| 04/12/2024 | 1896.55 | 1945.81 | 1807.88 | 1862.07 | 26784 |
| 03/12/2024 | 2000.00 | 2000.00 | 1812.81 | 1940.89 | 100389 |
| 02/12/2024 | 2014.78 | 2068.97 | 1871.92 | 1955.67 | 35206 |
| 29/11/2024 | 1911.33 | 2059.11 | 1911.33 | 1970.44 | 69682 |
| 28/11/2024 | 1699.51 | 1901.48 | 1699.51 | 1832.51 | 47439 |
| 27/11/2024 | 1625.62 | 1773.40 | 1566.50 | 1699.51 | 41346 |
| 26/11/2024 | 1674.88 | 1753.70 | 1576.36 | 1645.32 | 18884 |
| 25/11/2024 | 1660.10 | 1704.43 | 1576.36 | 1605.91 | 19683 |
| 22/11/2024 | 1665.03 | 1669.95 | 1532.02 | 1625.62 | 19571 |
| 21/11/2024 | 1620.69 | 1768.47 | 1596.06 | 1655.17 | 43317 |
| 20/11/2024 | 1536.95 | 1669.95 | 1536.95 | 1620.69 | 72680 |
| 19/11/2024 | 1408.87 | 1527.09 | 1339.90 | 1512.32 | 32967 |
| 15/11/2024 | 1418.72 | 1477.83 | 1408.87 | 1413.79 | 20076 |
| 14/11/2024 | 1241.38 | 1428.57 | 1236.45 | 1408.87 | 41314 |
| 13/11/2024 | 1270.94 | 1305.42 | 1241.38 | 1270.94 | 9032 |
| 11/11/2024 | 1280.79 | 1305.42 | 1206.90 | 1285.71 | 9753 |
| 08/11/2024 | 1330.05 | 1330.05 | 1221.68 | 1231.53 | 13812 |
| 07/11/2024 | 1280.79 | 1330.05 | 1241.38 | 1300.49 | 17226 |
| 06/11/2024 | 1290.64 | 1295.57 | 1231.53 | 1261.08 | 4287 |
| 05/11/2024 | 1270.94 | 1330.05 | 1241.38 | 1256.16 | 10362 |