Capex S.A. (BCBA:CAPX)
Argentina · Delayed Price · Currency is ARS 3,745.00
+10.00 (0.27%)
At close: Mar 2, 2026
Capex Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 2, 2026 | 3,850.00 | 3,850.00 | 3,550.00 | 3,745.00 | 3,745.00 | 0.27% | 4,474 |
| Feb 27, 2026 | 3,750.00 | 3,840.00 | 3,650.00 | 3,735.00 | 3,735.00 | -1.06% | 2,109 |
| Feb 26, 2026 | 3,900.00 | 3,900.00 | 3,710.00 | 3,775.00 | 3,775.00 | -2.58% | 1,954 |
| Feb 25, 2026 | 3,940.00 | 3,940.00 | 3,810.00 | 3,875.00 | 3,875.00 | - | 4,991 |
| Feb 24, 2026 | 3,900.00 | 4,035.00 | 3,810.00 | 3,875.00 | 3,875.00 | -2.15% | 4,169 |
| Feb 23, 2026 | 4,300.00 | 4,350.00 | 3,910.00 | 3,960.00 | 3,960.00 | -7.69% | 2,785 |
| Feb 20, 2026 | 4,330.00 | 4,455.00 | 4,260.00 | 4,290.00 | 4,290.00 | -2.28% | 3,575 |
| Feb 19, 2026 | 4,610.00 | 4,610.00 | 4,360.00 | 4,390.00 | 4,390.00 | -2.12% | 2,743 |
| Feb 18, 2026 | 4,760.00 | 4,760.00 | 4,350.00 | 4,485.00 | 4,485.00 | -2.50% | 1,864 |
| Feb 13, 2026 | 4,650.00 | 4,775.00 | 4,400.00 | 4,600.00 | 4,600.00 | -1.92% | 2,588 |
| Feb 12, 2026 | 4,850.00 | 5,090.00 | 4,670.00 | 4,690.00 | 4,690.00 | -1.47% | 2,015 |
| Feb 11, 2026 | 4,835.00 | 4,835.00 | 4,750.00 | 4,760.00 | 4,760.00 | 0.42% | 3,271 |
| Feb 10, 2026 | 4,840.00 | 4,850.00 | 4,635.00 | 4,740.00 | 4,740.00 | 0.11% | 1,623 |
| Feb 9, 2026 | 4,690.00 | 4,815.00 | 4,615.00 | 4,735.00 | 4,735.00 | 1.83% | 748 |
| Feb 6, 2026 | 4,320.00 | 4,700.00 | 4,320.00 | 4,650.00 | 4,650.00 | 5.20% | 2,691 |
| Feb 5, 2026 | 4,600.00 | 4,675.00 | 4,410.00 | 4,420.00 | 4,420.00 | -3.91% | 2,875 |
| Feb 4, 2026 | 4,710.00 | 4,780.00 | 4,600.00 | 4,600.00 | 4,600.00 | -2.95% | 2,114 |
| Feb 3, 2026 | 4,920.00 | 4,990.00 | 4,710.00 | 4,740.00 | 4,740.00 | -4.24% | 3,108 |
| Feb 2, 2026 | 4,990.00 | 5,110.00 | 4,925.00 | 4,950.00 | 4,950.00 | -2.56% | 5,785 |
| Jan 30, 2026 | 5,050.00 | 5,180.00 | 4,970.00 | 5,080.00 | 5,080.00 | 0.79% | 1,476 |
| Jan 29, 2026 | 5,190.00 | 5,190.00 | 4,910.00 | 5,040.00 | 5,040.00 | -0.20% | 1,883 |
| Jan 28, 2026 | 5,090.00 | 5,190.00 | 5,010.00 | 5,050.00 | 5,050.00 | 1.00% | 10,667 |
| Jan 27, 2026 | 5,030.00 | 5,190.00 | 4,940.00 | 5,000.00 | 5,000.00 | -0.79% | 9,923 |
| Jan 26, 2026 | 5,160.00 | 5,160.00 | 4,955.00 | 5,040.00 | 5,040.00 | -0.20% | 2,129 |
| Jan 23, 2026 | 4,925.00 | 5,100.00 | 4,900.00 | 5,050.00 | 5,050.00 | 2.96% | 1,953 |
| Jan 22, 2026 | 5,060.00 | 5,130.00 | 4,880.00 | 4,905.00 | 4,905.00 | -3.06% | 4,077 |
| Jan 21, 2026 | 4,965.00 | 5,090.00 | 4,800.00 | 5,060.00 | 5,060.00 | 3.37% | 7,322 |
| Jan 20, 2026 | 4,960.00 | 5,170.00 | 4,860.00 | 4,895.00 | 4,895.00 | -1.61% | 1,356 |
| Jan 19, 2026 | 5,100.00 | 5,100.00 | 4,960.00 | 4,975.00 | 4,975.00 | -1.49% | 940 |
| Jan 16, 2026 | 4,910.00 | 5,180.00 | 4,910.00 | 5,050.00 | 5,050.00 | 0.40% | 978 |
| Jan 15, 2026 | 4,990.00 | 5,040.00 | 4,860.00 | 5,030.00 | 5,030.00 | -0.20% | 5,787 |
| Jan 14, 2026 | 5,000.00 | 5,180.00 | 5,000.00 | 5,040.00 | 5,040.00 | -0.59% | 8,485 |
| Jan 13, 2026 | 5,000.00 | 5,170.00 | 5,000.00 | 5,070.00 | 5,070.00 | 0.40% | 5,212 |
| Jan 12, 2026 | 5,150.00 | 5,310.00 | 4,910.00 | 5,050.00 | 5,050.00 | 0.80% | 3,488 |
| Jan 9, 2026 | 4,975.00 | 5,120.00 | 4,950.00 | 5,010.00 | 5,010.00 | 1.11% | 2,572 |
| Jan 8, 2026 | 4,850.00 | 4,975.00 | 4,700.00 | 4,955.00 | 4,955.00 | 0.51% | 3,798 |
| Jan 7, 2026 | 5,200.00 | 5,200.00 | 4,750.00 | 4,930.00 | 4,930.00 | -4.46% | 8,769 |
| Jan 6, 2026 | 5,440.00 | 5,500.00 | 5,150.00 | 5,160.00 | 5,160.00 | -5.15% | 9,557 |
| Jan 5, 2026 | 5,700.00 | 5,700.00 | 5,400.00 | 5,440.00 | 5,440.00 | -3.89% | 4,326 |
| Jan 2, 2026 | 5,560.00 | 5,700.00 | 5,470.00 | 5,660.00 | 5,660.00 | -0.35% | 4,135 |
| Dec 30, 2025 | 5,680.00 | 5,680.00 | 5,650.00 | 5,680.00 | 5,680.00 | - | 33,920 |
| Dec 29, 2025 | 5,700.00 | 5,940.00 | 5,500.00 | 5,680.00 | 5,680.00 | -0.70% | 3,668 |
| Dec 26, 2025 | 5,720.00 | 5,930.00 | 5,700.00 | 5,720.00 | 5,720.00 | -0.17% | 2,525 |
| Dec 24, 2025 | 5,790.00 | 5,790.00 | 5,730.00 | 5,730.00 | 5,730.00 | 0.35% | 427 |
| Dec 23, 2025 | 5,780.00 | 5,840.00 | 5,700.00 | 5,710.00 | 5,710.00 | -0.87% | 1,432 |
| Dec 22, 2025 | 5,800.00 | 5,980.00 | 5,720.00 | 5,760.00 | 5,760.00 | -0.69% | 3,333 |
| Dec 19, 2025 | 5,860.00 | 5,940.00 | 5,760.00 | 5,800.00 | 5,800.00 | -0.85% | 5,924 |
| Dec 18, 2025 | 5,900.00 | 6,000.00 | 5,750.00 | 5,850.00 | 5,850.00 | -0.85% | 14,617 |
| Dec 17, 2025 | 6,190.00 | 6,200.00 | 5,750.00 | 5,900.00 | 5,900.00 | -1.67% | 2,776 |
| Dec 16, 2025 | 6,190.00 | 6,240.00 | 5,930.00 | 6,000.00 | 6,000.00 | -1.32% | 8,290 |