Capex S.A. (BCBA:CAPX)
Argentina · Delayed Price · Currency is ARS 3,050.00
-70.00 (-2.24%)
At close: Sep 19, 2025
Capex Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 30, 2025 | 5,250.00 | 5,290.00 | 5,100.00 | 5,130.00 | 5,130.00 | -0.19% | 4,061 |
| Jul 29, 2025 | 4,805.00 | 5,310.00 | 4,805.00 | 5,140.00 | 5,140.00 | 5.44% | 9,189 |
| Jul 28, 2025 | 4,800.00 | 5,040.00 | 4,715.00 | 4,875.00 | 4,875.00 | 0.52% | 6,647 |
| Jul 25, 2025 | 4,750.00 | 4,960.00 | 4,750.00 | 4,850.00 | 4,850.00 | 2.97% | 4,987 |
| Jul 24, 2025 | 4,840.00 | 4,840.00 | 4,560.00 | 4,710.00 | 4,710.00 | 0.75% | 2,588 |
| Jul 23, 2025 | 4,685.00 | 4,780.00 | 4,525.00 | 4,675.00 | 4,675.00 | 1.52% | 3,187 |
| Jul 22, 2025 | 4,650.00 | 4,750.00 | 4,520.00 | 4,605.00 | 4,605.00 | -1.07% | 5,110 |
| Jul 21, 2025 | 4,760.00 | 4,865.00 | 4,620.00 | 4,655.00 | 4,655.00 | -3.32% | 4,513 |
| Jul 18, 2025 | 4,970.00 | 4,970.00 | 4,740.00 | 4,815.00 | 4,815.00 | -0.31% | 4,958 |
| Jul 17, 2025 | 4,830.00 | 4,935.00 | 4,735.00 | 4,830.00 | 4,830.00 | 2.88% | 4,100 |
| Jul 16, 2025 | 4,875.00 | 4,880.00 | 4,630.00 | 4,695.00 | 4,695.00 | -0.84% | 2,226 |
| Jul 15, 2025 | 4,800.00 | 4,940.00 | 4,675.00 | 4,735.00 | 4,735.00 | -0.32% | 5,049 |
| Jul 14, 2025 | 4,840.00 | 4,840.00 | 4,650.00 | 4,750.00 | 4,750.00 | -0.31% | 6,346 |
| Jul 11, 2025 | 4,925.00 | 4,925.00 | 4,710.00 | 4,765.00 | 4,765.00 | -1.14% | 3,056 |