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 |
|---|---|---|---|---|---|
| 04/04/2025 | 1492.61 | 1492.61 | 1359.61 | 1399.02 | 8753 |
| 03/04/2025 | 1546.80 | 1551.72 | 1433.50 | 1492.61 | 6210 |
| 01/04/2025 | 1507.39 | 1625.62 | 1507.39 | 1546.80 | 3432 |
| 31/03/2025 | 1581.28 | 1625.62 | 1502.46 | 1561.58 | 3306 |
| 28/03/2025 | 1546.80 | 1625.62 | 1541.87 | 1581.28 | 7355 |
| 27/03/2025 | 1507.39 | 1635.47 | 1507.39 | 1546.80 | 6797 |
| 26/03/2025 | 1645.32 | 1724.14 | 1571.43 | 1571.43 | 7107 |
| 25/03/2025 | 1591.13 | 1773.40 | 1477.83 | 1625.62 | 31916 |
| 21/03/2025 | 1522.17 | 1596.06 | 1492.61 | 1581.28 | 3315 |
| 20/03/2025 | 1512.32 | 1566.50 | 1467.98 | 1507.39 | 3343 |
| 19/03/2025 | 1394.09 | 1512.32 | 1394.09 | 1482.76 | 5127 |
| 18/03/2025 | 1492.61 | 1507.39 | 1433.50 | 1463.05 | 5278 |
| 17/03/2025 | 1556.65 | 1556.65 | 1467.98 | 1492.61 | 11422 |
| 14/03/2025 | 1413.79 | 1625.62 | 1369.46 | 1536.95 | 12994 |
| 13/03/2025 | 1418.72 | 1418.72 | 1354.68 | 1364.53 | 4051 |
| 12/03/2025 | 1389.16 | 1453.20 | 1379.31 | 1423.65 | 7422 |
| 11/03/2025 | 1389.16 | 1477.83 | 1349.75 | 1364.53 | 19179 |
| 10/03/2025 | 1467.98 | 1527.09 | 1413.79 | 1423.65 | 11188 |
| 07/03/2025 | 1527.09 | 1532.02 | 1482.76 | 1502.46 | 2921 |
| 06/03/2025 | 1517.24 | 1551.72 | 1467.98 | 1532.02 | 2300 |
| 05/03/2025 | 1502.46 | 1527.09 | 1477.83 | 1497.54 | 2803 |
| 28/02/2025 | 1566.50 | 1635.47 | 1497.54 | 1502.46 | 12058 |
| 27/02/2025 | 1566.50 | 1625.62 | 1487.69 | 1541.87 | 15057 |
| 26/02/2025 | 1576.36 | 1655.17 | 1536.95 | 1566.50 | 11985 |
| 25/02/2025 | 1689.66 | 1689.66 | 1428.57 | 1591.13 | 26780 |
| 24/02/2025 | 1704.43 | 1724.14 | 1576.36 | 1665.03 | 12511 |
| 21/02/2025 | 1743.84 | 1832.51 | 1674.88 | 1704.43 | 16811 |
| 20/02/2025 | 1674.88 | 1891.63 | 1645.32 | 1738.92 | 23391 |
| 19/02/2025 | 1669.95 | 1758.62 | 1625.62 | 1635.47 | 17137 |
| 18/02/2025 | 1591.13 | 1669.95 | 1591.13 | 1630.54 | 14948 |
| 17/02/2025 | 1615.76 | 1655.17 | 1522.17 | 1586.21 | 25191 |
| 14/02/2025 | 1467.98 | 1625.62 | 1467.98 | 1615.76 | 11493 |
| 13/02/2025 | 1413.79 | 1517.24 | 1413.79 | 1482.76 | 14555 |
| 12/02/2025 | 1458.13 | 1458.13 | 1384.24 | 1413.79 | 8763 |
| 11/02/2025 | 1399.02 | 1497.54 | 1399.02 | 1403.94 | 14086 |
| 10/02/2025 | 1477.83 | 1576.36 | 1438.42 | 1443.35 | 12072 |
| 07/02/2025 | 1605.91 | 1605.91 | 1527.09 | 1527.09 | 7278 |
| 06/02/2025 | 1630.54 | 1694.58 | 1541.87 | 1566.50 | 7661 |
| 05/02/2025 | 1581.28 | 1591.13 | 1556.65 | 1566.50 | 9158 |
| 04/02/2025 | 1581.28 | 1714.29 | 1576.36 | 1610.84 | 8585 |
| 03/02/2025 | 1635.47 | 1635.47 | 1527.09 | 1615.76 | 9865 |
| 31/01/2025 | 1753.70 | 1753.70 | 1610.84 | 1630.54 | 9918 |
| 30/01/2025 | 1674.88 | 1743.84 | 1655.17 | 1684.73 | 857 |
| 29/01/2025 | 1615.76 | 1674.88 | 1566.50 | 1620.69 | 2265 |
| 28/01/2025 | 1645.32 | 1679.80 | 1605.91 | 1630.54 | 7306 |
| 27/01/2025 | 1699.51 | 1699.51 | 1645.32 | 1645.32 | 5430 |
| 24/01/2025 | 1719.21 | 1753.70 | 1660.10 | 1733.99 | 3940 |
| 23/01/2025 | 1674.88 | 1753.70 | 1645.32 | 1719.21 | 3607 |
| 22/01/2025 | 1724.14 | 1862.07 | 1674.88 | 1743.84 | 7902 |
| 21/01/2025 | 1684.73 | 1758.62 | 1674.88 | 1729.06 | 5451 |