Skip to main content
logo
Capex S.A. (BCBA:CAPX)
Argentina flag Argentina · Delayed Price · Currency is ARS
6,220.00
-10.00 (-0.16%)
At close: Dec 5, 2025

Capex Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 4, 20256,170.006,690.006,160.006,230.006,230.000.81%16,111
Dec 3, 20256,300.006,300.006,140.006,180.006,180.000.49%13,515
Dec 2, 20256,240.006,340.006,140.006,150.006,150.00-0.97%9,533
Dec 1, 20256,400.006,450.006,100.006,210.006,210.00-2.36%19,922
Nov 28, 20256,400.006,500.006,320.006,360.006,360.00-1.09%3,683
Nov 27, 20256,220.006,480.006,210.006,430.006,430.001.74%28,975
Nov 26, 20256,060.006,400.006,010.006,320.006,320.001.94%8,524
Nov 25, 20255,860.006,240.005,610.006,200.006,200.004.03%4,109
Nov 21, 20255,950.006,100.005,900.005,960.005,960.00-2.30%2,138
Nov 20, 20256,350.006,350.006,020.006,100.006,100.00-2.24%12,242
Nov 19, 20256,110.006,350.006,100.006,240.006,240.002.30%21,800
Nov 18, 20256,300.006,300.005,850.006,100.006,100.00-1.29%25,969
Nov 17, 20256,540.006,540.006,100.006,180.006,180.00-4.19%6,722
Nov 14, 20256,450.006,650.006,350.006,450.006,450.00-7,464
Nov 13, 20256,800.006,800.006,410.006,450.006,450.00-3.15%7,488
Nov 12, 20256,310.006,790.006,310.006,660.006,660.005.71%22,246
Nov 11, 20256,490.006,490.006,100.006,300.006,300.00-1.41%7,708
Nov 10, 20255,910.006,470.005,910.006,390.006,390.006.15%6,485
Nov 7, 20256,350.006,370.005,700.006,020.006,020.00-4.29%10,609
Nov 6, 20256,500.006,920.006,170.006,290.006,290.00-3.68%6,967
Nov 5, 20256,210.006,750.006,210.006,530.006,530.001.24%8,388
Nov 4, 20256,310.006,800.006,000.006,450.006,450.002.06%29,089
Nov 3, 20255,810.006,500.005,810.006,320.006,320.0010.10%17,579
Oct 31, 20255,460.005,940.005,460.005,740.005,740.008.10%22,110
Oct 30, 20255,500.005,830.004,925.005,310.005,310.000.19%14,540
Oct 29, 20254,550.005,400.004,550.005,300.005,300.0016.74%22,564
Oct 28, 20254,150.004,690.004,150.004,540.004,540.009.93%20,887
Oct 27, 20254,200.004,200.003,760.004,130.004,130.0019.54%13,977
Oct 24, 20253,425.003,600.003,410.003,455.003,455.00-1.71%9,156
Oct 23, 20253,400.003,680.003,310.003,515.003,515.005.08%12,894
Oct 22, 20253,300.003,450.003,300.003,345.003,345.001.52%3,374
Oct 21, 20253,280.003,420.003,230.003,295.003,295.000.92%2,655
Oct 20, 20253,415.003,490.003,260.003,265.003,265.00-4.11%4,081
Oct 17, 20253,180.003,480.003,180.003,405.003,405.002.56%5,839
Oct 16, 20253,200.003,415.003,200.003,320.003,320.00-2,192
Oct 15, 20253,250.003,400.003,205.003,320.003,320.003.75%5,162
Oct 14, 20253,500.003,550.003,130.003,200.003,200.00-7.25%4,609
Oct 13, 20253,285.003,550.003,285.003,450.003,450.005.02%4,107
Oct 9, 20253,080.003,350.003,030.003,285.003,285.006.66%4,874
Oct 8, 20253,000.003,200.003,000.003,080.003,080.001.48%3,958
Oct 7, 20253,150.003,165.003,000.003,035.003,035.00-1.46%2,795
Oct 6, 20253,215.003,215.003,050.003,080.003,080.00-1.44%10,702
Oct 3, 20253,180.003,195.003,080.003,125.003,125.00-0.32%1,637
Oct 2, 20253,200.003,200.003,040.003,135.003,135.000.64%5,285
Oct 1, 20253,100.003,145.003,000.003,115.003,115.00-1.11%6,698
Sep 30, 20253,325.003,325.003,100.003,150.003,150.00-4.55%1,709
Sep 29, 20253,375.003,375.003,300.003,300.003,300.00-1.79%2,010
Sep 26, 20253,520.003,550.003,350.003,360.003,360.00-4.27%2,091
Sep 25, 20253,735.003,890.003,430.003,510.003,510.00-5.65%1,610
Sep 24, 20253,605.003,990.003,605.003,720.003,720.005.98%13,622