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 |
|---|---|---|---|---|---|
| 24/06/2025 | 1241.38 | 1359.61 | 1241.38 | 1310.35 | 7217 |
| 23/06/2025 | 1354.68 | 1354.68 | 1251.23 | 1256.16 | 26361 |
| 19/06/2025 | 1305.42 | 1359.61 | 1261.08 | 1310.35 | 4474 |
| 18/06/2025 | 1320.20 | 1339.90 | 1295.57 | 1305.42 | 3558 |
| 17/06/2025 | 1315.27 | 1379.31 | 1315.27 | 1349.75 | 18444 |
| 13/06/2025 | 1423.65 | 1448.28 | 1349.75 | 1374.38 | 9393 |
| 12/06/2025 | 1325.12 | 1428.57 | 1295.57 | 1399.02 | 28603 |
| 10/06/2025 | 1290.64 | 1369.46 | 1290.64 | 1339.90 | 5911 |
| 09/06/2025 | 1310.35 | 1359.61 | 1280.79 | 1334.98 | 13973 |
| 06/06/2025 | 1349.75 | 1349.75 | 1285.71 | 1325.12 | 30873 |
| 05/06/2025 | 1369.46 | 1369.46 | 1325.12 | 1330.05 | 14354 |
| 04/06/2025 | 1374.38 | 1374.38 | 1334.98 | 1339.90 | 30102 |
| 03/06/2025 | 1349.75 | 1379.31 | 1320.20 | 1364.53 | 26532 |
| 02/06/2025 | 1399.02 | 1408.87 | 1364.53 | 1374.38 | 17490 |
| 30/05/2025 | 1418.72 | 1438.42 | 1394.09 | 1408.87 | 23803 |
| 29/05/2025 | 1389.16 | 1527.09 | 1389.16 | 1423.65 | 13926 |
| 28/05/2025 | 1413.79 | 1453.20 | 1379.31 | 1438.42 | 10890 |
| 27/05/2025 | 1477.83 | 1477.83 | 1433.50 | 1438.42 | 7632 |
| 26/05/2025 | 1433.50 | 1497.54 | 1418.72 | 1448.28 | 8854 |
| 23/05/2025 | 1517.24 | 1517.24 | 1423.65 | 1443.35 | 13773 |
| 22/05/2025 | 1448.28 | 1487.69 | 1428.57 | 1463.05 | 7680 |
| 21/05/2025 | 1477.83 | 1551.72 | 1428.57 | 1448.28 | 19209 |
| 20/05/2025 | 1527.09 | 1527.09 | 1463.05 | 1482.76 | 16936 |
| 19/05/2025 | 1507.39 | 1571.43 | 1443.35 | 1487.69 | 25378 |
| 16/05/2025 | 1463.05 | 1517.24 | 1438.42 | 1502.46 | 21289 |
| 15/05/2025 | 1448.28 | 1463.05 | 1389.16 | 1448.28 | 8509 |
| 14/05/2025 | 1394.09 | 1497.54 | 1394.09 | 1463.05 | 15454 |
| 13/05/2025 | 1438.42 | 1467.98 | 1389.16 | 1423.65 | 10901 |
| 12/05/2025 | 1408.87 | 1472.91 | 1379.31 | 1413.79 | 23651 |
| 09/05/2025 | 1408.87 | 1453.20 | 1389.16 | 1408.87 | 8999 |
| 08/05/2025 | 1428.57 | 1428.57 | 1389.16 | 1413.79 | 9121 |
| 07/05/2025 | 1477.83 | 1556.65 | 1379.31 | 1408.87 | 23133 |
| 06/05/2025 | 1408.87 | 1463.05 | 1384.24 | 1453.20 | 7821 |
| 05/05/2025 | 1448.28 | 1477.83 | 1379.31 | 1408.87 | 16425 |
| 30/04/2025 | 1487.69 | 1487.69 | 1413.79 | 1448.28 | 27814 |
| 29/04/2025 | 1497.54 | 1546.80 | 1487.69 | 1492.61 | 12381 |
| 28/04/2025 | 1487.69 | 1561.58 | 1477.83 | 1541.87 | 9369 |
| 25/04/2025 | 1571.43 | 1571.43 | 1502.46 | 1551.72 | 10222 |
| 24/04/2025 | 1625.62 | 1650.25 | 1556.65 | 1571.43 | 22028 |
| 23/04/2025 | 1546.80 | 1625.62 | 1492.61 | 1596.06 | 23072 |
| 22/04/2025 | 1418.72 | 1581.28 | 1408.87 | 1551.72 | 14747 |
| 21/04/2025 | 1591.13 | 1591.13 | 1428.57 | 1472.91 | 9028 |
| 16/04/2025 | 1645.32 | 1645.32 | 1517.24 | 1561.58 | 9155 |
| 15/04/2025 | 1640.39 | 1674.88 | 1536.95 | 1605.91 | 20171 |
| 14/04/2025 | 1674.88 | 1733.99 | 1546.80 | 1640.39 | 19534 |
| 11/04/2025 | 1522.17 | 1674.88 | 1477.83 | 1596.06 | 37269 |
| 10/04/2025 | 1428.57 | 1724.14 | 1315.27 | 1522.17 | 34543 |
| 09/04/2025 | 1369.46 | 1477.83 | 1285.71 | 1428.57 | 16173 |
| 08/04/2025 | 1369.46 | 1527.09 | 1359.61 | 1374.38 | 12474 |
| 07/04/2025 | 1399.02 | 1399.02 | 1330.05 | 1369.46 | 10007 |