Capex S.A. (BCBA:CAPX)
Argentina · Delayed Price · Currency is ARS 5,080.00
-30.00 (-0.59%)
At close: Aug 12, 2025, 5:00 PM BRT
Splunk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2025 | 5,160.00 | 5,170.00 | 5,030.00 | 5,080.00 | - | -0.59% | 2,072 |
| Aug 11, 2025 | 5,200.00 | 5,300.00 | 5,070.00 | 5,110.00 | - | -0.97% | 1,428 |
| Aug 8, 2025 | 5,120.00 | 5,420.00 | 5,020.00 | 5,160.00 | - | -0.96% | 1,355 |
| Aug 7, 2025 | 5,290.00 | 5,380.00 | 5,170.00 | 5,210.00 | - | -1.51% | 2,507 |
| Aug 6, 2025 | 4,965.00 | 5,300.00 | 4,965.00 | 5,290.00 | - | 4.96% | 6,811 |
| Aug 5, 2025 | 5,120.00 | 5,150.00 | 4,950.00 | 5,040.00 | - | -1.56% | 4,421 |
| Aug 4, 2025 | 5,040.00 | 5,170.00 | 5,000.00 | 5,120.00 | - | 0.20% | 2,531 |
| Aug 1, 2025 | 5,070.00 | 5,200.00 | 4,920.00 | 5,110.00 | - | -0.78% | 2,521 |
| Jul 31, 2025 | 5,150.00 | 5,300.00 | 5,050.00 | 5,150.00 | - | 0.39% | 2,316 |
| Jul 30, 2025 | 5,250.00 | 5,290.00 | 5,100.00 | 5,130.00 | - | -0.19% | 4,061 |
| Jul 29, 2025 | 4,805.00 | 5,310.00 | 4,805.00 | 5,140.00 | - | 5.44% | 9,189 |
| Jul 28, 2025 | 4,800.00 | 5,040.00 | 4,715.00 | 4,875.00 | - | 0.52% | 6,647 |
| Jul 25, 2025 | 4,750.00 | 4,960.00 | 4,750.00 | 4,850.00 | - | 2.97% | 4,987 |
| Jul 24, 2025 | 4,840.00 | 4,840.00 | 4,560.00 | 4,710.00 | - | 0.75% | 2,588 |
| Jul 23, 2025 | 4,685.00 | 4,780.00 | 4,525.00 | 4,675.00 | - | 1.52% | 3,187 |
| Jul 22, 2025 | 4,650.00 | 4,750.00 | 4,520.00 | 4,605.00 | - | -1.07% | 5,110 |
| Jul 21, 2025 | 4,760.00 | 4,865.00 | 4,620.00 | 4,655.00 | - | -3.32% | 4,513 |
| Jul 18, 2025 | 4,970.00 | 4,970.00 | 4,740.00 | 4,815.00 | - | -0.31% | 4,958 |
| Jul 17, 2025 | 4,830.00 | 4,935.00 | 4,735.00 | 4,830.00 | - | 2.88% | 4,100 |
| Jul 16, 2025 | 4,875.00 | 4,880.00 | 4,630.00 | 4,695.00 | - | -0.84% | 2,226 |
| Jul 15, 2025 | 4,800.00 | 4,940.00 | 4,675.00 | 4,735.00 | - | -0.32% | 5,049 |
| Jul 14, 2025 | 4,840.00 | 4,840.00 | 4,675.00 | 4,750.00 | - | -0.31% | 6,321 |
| Jul 11, 2025 | 4,820.00 | 4,925.00 | 4,710.00 | 4,765.00 | - | -1.14% | 3,051 |
| Jul 10, 2025 | 4,850.00 | 4,960.00 | 4,725.00 | 4,820.00 | - | -2.03% | 6,719 |
| Jul 8, 2025 | 4,800.00 | 5,080.00 | 4,800.00 | 4,920.00 | - | 0.41% | 16,801 |
| Jul 7, 2025 | 4,750.00 | 4,960.00 | 4,750.00 | 4,900.00 | - | -1.31% | 2,026 |
| Jul 4, 2025 | 4,900.00 | 5,100.00 | 4,900.00 | 4,965.00 | - | -1.10% | 3,429 |
| Jul 3, 2025 | 5,100.00 | 5,140.00 | 5,000.00 | 5,020.00 | - | -0.20% | 1,601 |
| Jul 2, 2025 | 4,980.00 | 5,080.00 | 4,950.00 | 5,030.00 | - | 2.34% | 2,914 |
| Jul 1, 2025 | 4,905.00 | 4,950.00 | 4,810.00 | 4,915.00 | - | 0.20% | 3,418 |
| Jun 30, 2025 | 5,110.00 | 5,110.00 | 4,770.00 | 4,905.00 | - | -2.10% | 5,979 |
| Jun 27, 2025 | 4,870.00 | 5,040.00 | 4,870.00 | 5,010.00 | - | - | 4,158 |
| Jun 26, 2025 | 5,080.00 | 5,120.00 | 4,910.00 | 5,010.00 | - | 0.60% | 12,078 |
| Jun 25, 2025 | 5,100.00 | 5,220.00 | 4,970.00 | 4,980.00 | - | -2.73% | 1,295 |
| Jun 24, 2025 | 5,050.00 | 5,290.00 | 5,050.00 | 5,120.00 | - | 3.12% | 56,360 |
| Jun 23, 2025 | 5,150.00 | 5,150.00 | 4,880.00 | 4,965.00 | - | -2.65% | 24,511 |
| Jun 19, 2025 | 5,290.00 | 5,290.00 | 5,030.00 | 5,100.00 | - | -0.20% | 853 |
| Jun 18, 2025 | 5,220.00 | 5,270.00 | 5,090.00 | 5,110.00 | - | 0.20% | 5,863 |
| Jun 17, 2025 | 5,200.00 | 5,260.00 | 4,950.00 | 5,100.00 | - | -1.16% | 1,667 |
| Jun 13, 2025 | 5,380.00 | 5,460.00 | 5,070.00 | 5,160.00 | - | -3.55% | 12,402 |
| Jun 12, 2025 | 5,370.00 | 5,680.00 | 5,200.00 | 5,350.00 | - | 0.94% | 7,001 |
| Jun 11, 2025 | 5,400.00 | 5,400.00 | 5,230.00 | 5,300.00 | - | -1.12% | 4,503 |
| Jun 10, 2025 | 5,200.00 | 5,390.00 | 5,120.00 | 5,360.00 | - | 4.48% | 6,776 |
| Jun 9, 2025 | 5,300.00 | 5,400.00 | 5,000.00 | 5,130.00 | - | -3.02% | 3,911 |
| Jun 6, 2025 | 5,400.00 | 5,400.00 | 5,200.00 | 5,290.00 | - | -0.38% | 7,037 |
| Jun 5, 2025 | 5,370.00 | 5,490.00 | 5,300.00 | 5,310.00 | - | -0.38% | 2,686 |
| Jun 4, 2025 | 5,530.00 | 5,670.00 | 5,300.00 | 5,330.00 | - | -4.31% | 4,042 |
| Jun 3, 2025 | 5,780.00 | 5,800.00 | 5,540.00 | 5,570.00 | - | -1.24% | 13,360 |
| Jun 2, 2025 | 5,800.00 | 5,800.00 | 5,620.00 | 5,640.00 | - | -2.59% | 1,124 |
| May 30, 2025 | 5,760.00 | 5,930.00 | 5,720.00 | 5,790.00 | - | 0.35% | 2,014 |