Capex S.A. (BCBA:CAPX)
Argentina · Delayed Price · Currency is ARS 3,285.00
+205.00 (6.66%)
At close: Oct 9, 2025
Capex Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2025 | 3,080.00 | 3,350.00 | 3,030.00 | 3,285.00 | 3,285.00 | 6.66% | 4,874 |
| Oct 8, 2025 | 3,000.00 | 3,200.00 | 3,000.00 | 3,080.00 | 3,080.00 | 1.48% | 3,958 |
| Oct 7, 2025 | 3,150.00 | 3,165.00 | 3,000.00 | 3,035.00 | 3,035.00 | -1.46% | 2,795 |
| Oct 6, 2025 | 3,215.00 | 3,215.00 | 3,050.00 | 3,080.00 | 3,080.00 | -1.44% | 10,702 |
| Oct 3, 2025 | 3,180.00 | 3,195.00 | 3,080.00 | 3,125.00 | 3,125.00 | -0.32% | 1,637 |
| Oct 2, 2025 | 3,200.00 | 3,200.00 | 3,040.00 | 3,135.00 | 3,135.00 | 0.64% | 5,285 |
| Oct 1, 2025 | 3,100.00 | 3,145.00 | 3,000.00 | 3,115.00 | 3,115.00 | -1.11% | 6,698 |
| Sep 30, 2025 | 3,325.00 | 3,325.00 | 3,100.00 | 3,150.00 | 3,150.00 | -4.55% | 1,709 |
| Sep 29, 2025 | 3,375.00 | 3,375.00 | 3,300.00 | 3,300.00 | 3,300.00 | -1.79% | 2,010 |
| Sep 26, 2025 | 3,520.00 | 3,550.00 | 3,350.00 | 3,360.00 | 3,360.00 | -4.27% | 2,091 |
| Sep 25, 2025 | 3,735.00 | 3,890.00 | 3,430.00 | 3,510.00 | 3,510.00 | -5.65% | 1,610 |
| Sep 24, 2025 | 3,605.00 | 3,990.00 | 3,605.00 | 3,720.00 | 3,720.00 | 5.98% | 13,622 |
| Sep 23, 2025 | 3,380.00 | 3,650.00 | 3,380.00 | 3,510.00 | 3,510.00 | 6.04% | 12,184 |
| Sep 22, 2025 | 3,200.00 | 3,480.00 | 3,150.00 | 3,310.00 | 3,310.00 | 8.52% | 49,954 |
| Sep 19, 2025 | 3,030.00 | 3,180.00 | 3,000.00 | 3,050.00 | 3,050.00 | -2.24% | 5,156 |
| Sep 18, 2025 | 3,330.00 | 3,465.00 | 3,050.00 | 3,120.00 | 3,120.00 | -8.64% | 7,654 |
| Sep 17, 2025 | 3,470.00 | 3,600.00 | 3,360.00 | 3,415.00 | 3,415.00 | -1.01% | 3,152 |
| Sep 16, 2025 | 3,480.00 | 3,530.00 | 3,330.00 | 3,450.00 | 3,450.00 | 3.45% | 8,763 |
| Sep 15, 2025 | 3,530.00 | 3,645.00 | 3,290.00 | 3,335.00 | 3,335.00 | -5.79% | 15,161 |
| Sep 12, 2025 | 3,580.00 | 3,800.00 | 3,500.00 | 3,540.00 | 3,540.00 | -4.58% | 1,933 |
| Sep 11, 2025 | 3,860.00 | 3,955.00 | 3,580.00 | 3,710.00 | 3,710.00 | -1.07% | 7,987 |
| Sep 10, 2025 | 3,600.00 | 3,850.00 | 3,600.00 | 3,750.00 | 3,750.00 | 3.73% | 5,343 |
| Sep 9, 2025 | 3,600.00 | 3,850.00 | 3,600.00 | 3,615.00 | 3,615.00 | -0.82% | 2,899 |
| Sep 8, 2025 | 3,800.00 | 3,800.00 | 3,500.00 | 3,645.00 | 3,645.00 | -5.81% | 2,342 |
| Sep 5, 2025 | 3,980.00 | 4,050.00 | 3,800.00 | 3,870.00 | 3,870.00 | 0.39% | 16,275 |
| Sep 4, 2025 | 3,900.00 | 4,175.00 | 3,810.00 | 3,855.00 | 3,855.00 | -1.53% | 7,153 |
| Sep 3, 2025 | 3,980.00 | 4,145.00 | 3,900.00 | 3,915.00 | 3,915.00 | -1.39% | 2,847 |
| Sep 2, 2025 | 4,000.00 | 4,200.00 | 3,850.00 | 3,970.00 | 3,970.00 | 0.38% | 2,917 |
| Sep 1, 2025 | 4,040.00 | 4,120.00 | 3,900.00 | 3,955.00 | 3,955.00 | -0.38% | 3,585 |
| Aug 29, 2025 | 4,150.00 | 4,150.00 | 3,950.00 | 3,970.00 | 3,970.00 | -1.98% | 9,803 |
| Aug 28, 2025 | 4,050.00 | 4,200.00 | 3,950.00 | 4,050.00 | 4,050.00 | 0.12% | 10,550 |
| Aug 27, 2025 | 4,350.00 | 4,390.00 | 4,000.00 | 4,045.00 | 4,045.00 | -3.69% | 7,188 |
| Aug 26, 2025 | 4,300.00 | 4,300.00 | 4,195.00 | 4,200.00 | 4,200.00 | -1.06% | 7,832 |
| Aug 25, 2025 | 4,660.00 | 4,660.00 | 4,200.00 | 4,245.00 | 4,245.00 | -6.50% | 8,172 |
| Aug 22, 2025 | 4,650.00 | 4,800.00 | 4,390.00 | 4,540.00 | 4,540.00 | -0.55% | 8,140 |
| Aug 21, 2025 | 4,530.00 | 4,625.00 | 4,440.00 | 4,565.00 | 4,565.00 | 0.66% | 1,652 |
| Aug 20, 2025 | 4,580.00 | 4,730.00 | 4,530.00 | 4,535.00 | 4,535.00 | -1.84% | 1,742 |
| Aug 19, 2025 | 4,850.00 | 4,880.00 | 4,500.00 | 4,620.00 | 4,620.00 | -2.33% | 2,231 |
| Aug 18, 2025 | 4,700.00 | 4,880.00 | 4,600.00 | 4,730.00 | 4,730.00 | 0.64% | 2,096 |
| Aug 14, 2025 | 4,895.00 | 4,895.00 | 4,600.00 | 4,700.00 | 4,700.00 | -4.08% | 1,407 |
| Aug 13, 2025 | 4,980.00 | 5,080.00 | 4,880.00 | 4,900.00 | 4,900.00 | -3.54% | 3,901 |
| Aug 12, 2025 | 5,160.00 | 5,170.00 | 5,030.00 | 5,080.00 | 5,080.00 | -0.59% | 2,072 |
| Aug 11, 2025 | 5,200.00 | 5,300.00 | 5,070.00 | 5,110.00 | 5,110.00 | -0.97% | 1,428 |
| Aug 8, 2025 | 5,120.00 | 5,420.00 | 5,020.00 | 5,160.00 | 5,160.00 | -0.96% | 1,355 |
| Aug 7, 2025 | 5,290.00 | 5,380.00 | 5,170.00 | 5,210.00 | 5,210.00 | -1.51% | 2,507 |
| Aug 6, 2025 | 4,965.00 | 5,300.00 | 4,965.00 | 5,290.00 | 5,290.00 | 4.96% | 6,811 |
| Aug 5, 2025 | 5,120.00 | 5,150.00 | 4,950.00 | 5,040.00 | 5,040.00 | -1.56% | 4,421 |
| Aug 4, 2025 | 5,040.00 | 5,170.00 | 5,000.00 | 5,120.00 | 5,120.00 | 0.20% | 2,531 |
| Aug 1, 2025 | 5,070.00 | 5,200.00 | 4,920.00 | 5,110.00 | 5,110.00 | -0.78% | 2,509 |
| Jul 31, 2025 | 5,150.00 | 5,300.00 | 5,050.00 | 5,150.00 | 5,150.00 | 0.39% | 2,316 |