Skip to main content
logo
Capex S.A. (BCBA:CAPX)
Argentina flag Argentina · Delayed Price · Currency is ARS
5,740.00
+430.00 (8.10%)
At close: Oct 31, 2025

Capex Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Sep 23, 20253,380.003,650.003,380.003,510.003,510.006.04%12,184
Sep 22, 20253,200.003,480.003,150.003,310.003,310.008.52%49,954
Sep 19, 20253,030.003,180.003,000.003,050.003,050.00-2.24%5,156
Sep 18, 20253,330.003,465.003,050.003,120.003,120.00-8.64%7,654
Sep 17, 20253,470.003,600.003,360.003,415.003,415.00-1.01%3,152
Sep 16, 20253,480.003,530.003,330.003,450.003,450.003.45%8,763
Sep 15, 20253,530.003,645.003,290.003,335.003,335.00-5.79%15,161
Sep 12, 20253,580.003,800.003,500.003,540.003,540.00-4.58%1,933
Sep 11, 20253,860.003,955.003,580.003,710.003,710.00-1.07%7,987
Sep 10, 20253,600.003,850.003,600.003,750.003,750.003.73%5,343
Sep 9, 20253,600.003,850.003,600.003,615.003,615.00-0.82%2,899
Sep 8, 20253,800.003,800.003,500.003,645.003,645.00-5.81%2,342
Sep 5, 20253,980.004,050.003,800.003,870.003,870.000.39%16,275
Sep 4, 20253,900.004,175.003,810.003,855.003,855.00-1.53%7,153
Sep 3, 20253,980.004,145.003,900.003,915.003,915.00-1.39%2,847
Sep 2, 20254,000.004,200.003,850.003,970.003,970.000.38%2,917
Sep 1, 20254,040.004,120.003,900.003,955.003,955.00-0.38%3,585
Aug 29, 20254,150.004,150.003,950.003,970.003,970.00-1.98%9,803
Aug 28, 20254,050.004,200.003,950.004,050.004,050.000.12%10,550
Aug 27, 20254,350.004,390.004,000.004,045.004,045.00-3.69%7,188
Aug 26, 20254,300.004,300.004,195.004,200.004,200.00-1.06%7,832
Aug 25, 20254,660.004,660.004,200.004,245.004,245.00-6.50%8,172
Aug 22, 20254,650.004,800.004,390.004,540.004,540.00-0.55%8,140