Capex S.A. (BCBA:CAPX)
Argentina · Delayed Price · Currency is ARS 5,650.00
-30.00 (-0.53%)
Last updated: Dec 30, 2025, 4:56 PM BRT
Capex Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 15, 2025 | 5,880.00 | 6,100.00 | 5,700.00 | 6,080.00 | 6,080.00 | 1.84% | 4,719 |
| Dec 12, 2025 | 5,800.00 | 6,040.00 | 5,700.00 | 5,970.00 | 5,970.00 | -0.17% | 8,929 |
| Dec 11, 2025 | 5,940.00 | 6,020.00 | 5,900.00 | 5,980.00 | 5,980.00 | -0.33% | 2,314 |
| Dec 10, 2025 | 6,000.00 | 6,100.00 | 6,000.00 | 6,000.00 | 6,000.00 | -1.64% | 4,293 |
| Dec 9, 2025 | 6,200.00 | 6,300.00 | 6,000.00 | 6,100.00 | 6,100.00 | -1.93% | 3,053 |
| Dec 5, 2025 | 6,280.00 | 6,560.00 | 6,110.00 | 6,220.00 | 6,220.00 | -0.16% | 6,227 |
| Dec 4, 2025 | 6,170.00 | 6,690.00 | 6,160.00 | 6,230.00 | 6,230.00 | 0.81% | 16,111 |
| Dec 3, 2025 | 6,300.00 | 6,300.00 | 6,140.00 | 6,180.00 | 6,180.00 | 0.49% | 13,515 |
| Dec 2, 2025 | 6,240.00 | 6,340.00 | 6,140.00 | 6,150.00 | 6,150.00 | -0.97% | 9,533 |
| Dec 1, 2025 | 6,400.00 | 6,450.00 | 6,100.00 | 6,210.00 | 6,210.00 | -2.36% | 19,922 |
| Nov 28, 2025 | 6,400.00 | 6,500.00 | 6,320.00 | 6,360.00 | 6,360.00 | -1.09% | 3,683 |
| Nov 27, 2025 | 6,220.00 | 6,480.00 | 6,210.00 | 6,430.00 | 6,430.00 | 1.74% | 28,975 |
| Nov 26, 2025 | 6,060.00 | 6,400.00 | 6,010.00 | 6,320.00 | 6,320.00 | 1.94% | 8,524 |
| Nov 25, 2025 | 5,860.00 | 6,240.00 | 5,610.00 | 6,200.00 | 6,200.00 | 4.03% | 4,109 |
| Nov 21, 2025 | 5,950.00 | 6,100.00 | 5,900.00 | 5,960.00 | 5,960.00 | -2.30% | 2,138 |
| Nov 20, 2025 | 6,350.00 | 6,350.00 | 6,020.00 | 6,100.00 | 6,100.00 | -2.24% | 12,242 |
| Nov 19, 2025 | 6,110.00 | 6,350.00 | 6,100.00 | 6,240.00 | 6,240.00 | 2.30% | 21,800 |
| Nov 18, 2025 | 6,300.00 | 6,300.00 | 5,850.00 | 6,100.00 | 6,100.00 | -1.29% | 25,969 |
| Nov 17, 2025 | 6,540.00 | 6,540.00 | 6,100.00 | 6,180.00 | 6,180.00 | -4.19% | 6,722 |
| Nov 14, 2025 | 6,450.00 | 6,650.00 | 6,350.00 | 6,450.00 | 6,450.00 | - | 7,464 |
| Nov 13, 2025 | 6,800.00 | 6,800.00 | 6,410.00 | 6,450.00 | 6,450.00 | -3.15% | 7,488 |
| Nov 12, 2025 | 6,310.00 | 6,790.00 | 6,310.00 | 6,660.00 | 6,660.00 | 5.71% | 22,246 |
| Nov 11, 2025 | 6,490.00 | 6,490.00 | 6,100.00 | 6,300.00 | 6,300.00 | -1.41% | 7,708 |
| Nov 10, 2025 | 5,910.00 | 6,470.00 | 5,910.00 | 6,390.00 | 6,390.00 | 6.15% | 6,485 |
| Nov 7, 2025 | 6,350.00 | 6,370.00 | 5,700.00 | 6,020.00 | 6,020.00 | -4.29% | 10,609 |
| Nov 6, 2025 | 6,500.00 | 6,920.00 | 6,170.00 | 6,290.00 | 6,290.00 | -3.68% | 6,967 |
| Nov 5, 2025 | 6,210.00 | 6,750.00 | 6,210.00 | 6,530.00 | 6,530.00 | 1.24% | 8,388 |
| Nov 4, 2025 | 6,310.00 | 6,800.00 | 6,000.00 | 6,450.00 | 6,450.00 | 2.06% | 29,089 |
| Nov 3, 2025 | 5,810.00 | 6,500.00 | 5,810.00 | 6,320.00 | 6,320.00 | 10.10% | 17,579 |
| Oct 31, 2025 | 5,460.00 | 5,940.00 | 5,460.00 | 5,740.00 | 5,740.00 | 8.10% | 22,110 |
| Oct 30, 2025 | 5,500.00 | 5,830.00 | 4,925.00 | 5,310.00 | 5,310.00 | 0.19% | 14,540 |
| Oct 29, 2025 | 4,550.00 | 5,400.00 | 4,550.00 | 5,300.00 | 5,300.00 | 16.74% | 22,564 |
| Oct 28, 2025 | 4,150.00 | 4,690.00 | 4,150.00 | 4,540.00 | 4,540.00 | 9.93% | 20,887 |
| Oct 27, 2025 | 4,200.00 | 4,200.00 | 3,760.00 | 4,130.00 | 4,130.00 | 19.54% | 13,977 |
| Oct 24, 2025 | 3,425.00 | 3,600.00 | 3,410.00 | 3,455.00 | 3,455.00 | -1.71% | 9,156 |
| Oct 23, 2025 | 3,400.00 | 3,680.00 | 3,310.00 | 3,515.00 | 3,515.00 | 5.08% | 12,894 |
| Oct 22, 2025 | 3,300.00 | 3,450.00 | 3,300.00 | 3,345.00 | 3,345.00 | 1.52% | 3,374 |
| Oct 21, 2025 | 3,280.00 | 3,420.00 | 3,230.00 | 3,295.00 | 3,295.00 | 0.92% | 2,655 |
| Oct 20, 2025 | 3,415.00 | 3,490.00 | 3,260.00 | 3,265.00 | 3,265.00 | -4.11% | 4,081 |
| Oct 17, 2025 | 3,180.00 | 3,480.00 | 3,180.00 | 3,405.00 | 3,405.00 | 2.56% | 5,839 |