Skip to main content
logo
Capex S.A. (BCBA:CAPX)
Argentina flag Argentina · Delayed Price · Currency is ARS
4,345.00
-50.00 (-1.14%)
At close: May 22, 2026

Capex Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 22, 20264,395.004,395.004,260.004,345.004,345.00-1.14%4,845
May 21, 20264,400.004,500.004,310.004,395.004,395.000.69%22,282
May 20, 20264,055.004,400.003,910.004,365.004,365.006.33%54,425
May 19, 20264,050.004,215.004,050.004,105.004,105.001.99%19,322
May 18, 20264,005.004,250.004,000.004,025.004,025.000.37%27,599
May 15, 20264,120.004,120.004,010.004,010.004,010.00-1.23%1,352
May 14, 20264,070.004,100.004,000.004,060.004,060.00-2.99%6,243
May 13, 20264,100.004,240.003,880.004,185.004,185.002.07%4,577
May 12, 20264,150.004,300.004,100.004,100.004,100.00-2.61%1,214
May 11, 20264,165.004,240.004,050.004,210.004,210.001.08%5,518
May 8, 20264,260.004,260.004,100.004,165.004,165.00-0.60%4,365
May 7, 20264,100.004,235.004,040.004,190.004,190.00-0.36%13,121
May 6, 20264,170.004,230.003,950.004,205.004,205.000.48%4,420
May 5, 20264,265.004,265.004,180.004,185.004,185.00-3.57%2,491
May 4, 20264,495.004,495.004,255.004,340.004,340.00-2.25%15,614
Apr 30, 20264,550.004,575.004,300.004,440.004,440.00-0.67%7,080
Apr 29, 20264,500.004,520.004,300.004,470.004,470.001.48%8,293
Apr 28, 20264,240.004,450.004,240.004,405.004,405.001.73%4,959
Apr 27, 20264,220.004,425.004,220.004,330.004,330.001.05%7,642
Apr 24, 20264,270.004,450.004,270.004,285.004,285.000.12%595
Apr 23, 20264,350.004,500.004,275.004,280.004,280.00-1.72%3,228
Apr 22, 20264,355.004,430.004,350.004,355.004,355.00-0.57%2,511
Apr 21, 20264,255.004,470.004,255.004,380.004,380.001.27%1,916
Apr 20, 20264,350.004,410.004,305.004,325.004,325.000.70%4,396
Apr 17, 20264,300.004,395.004,110.004,295.004,295.00-0.69%5,250
Apr 16, 20264,510.004,510.004,280.004,325.004,325.00-2.48%2,804
Apr 15, 20264,380.004,540.004,380.004,435.004,435.00-3,034
Apr 14, 20264,460.004,550.004,415.004,435.004,435.00-0.67%4,466
Apr 13, 20264,300.004,495.004,300.004,465.004,465.000.11%3,096
Apr 10, 20264,500.004,590.004,400.004,460.004,460.000.11%3,141
Apr 9, 20264,580.004,650.004,450.004,455.004,455.00-2.09%3,419
Apr 8, 20264,600.004,770.004,500.004,550.004,550.00-0.33%4,800
Apr 7, 20264,745.004,745.004,550.004,565.004,565.00-2.77%6,350
Apr 6, 20264,725.004,800.004,640.004,695.004,695.00-0.63%7,012
Apr 1, 20264,930.004,955.004,600.004,725.004,725.00-0.84%11,271
Mar 31, 20264,575.004,970.004,575.004,765.004,765.002.80%13,174
Mar 30, 20264,600.004,840.004,600.004,635.004,635.001.64%8,902
Mar 27, 20264,400.004,630.004,200.004,560.004,560.003.64%6,703
Mar 26, 20264,640.004,640.004,380.004,400.004,400.00-4.56%3,207
Mar 25, 20264,470.004,640.004,310.004,610.004,610.003.13%16,157
Mar 23, 20264,350.004,485.004,270.004,470.004,470.002.76%780
Mar 20, 20264,275.004,645.004,275.004,350.004,350.00-0.46%21,330
Mar 19, 20264,100.004,600.004,100.004,370.004,370.006.59%17,626
Mar 18, 20264,220.004,260.004,050.004,100.004,100.00-1.68%2,178
Mar 17, 20264,300.004,300.004,120.004,170.004,170.00-3.02%1,577
Mar 16, 20264,150.004,480.004,150.004,300.004,300.001.65%3,630
Mar 13, 20264,500.004,515.004,200.004,230.004,230.00-4.94%1,163
Mar 12, 20264,565.004,565.004,250.004,450.004,450.00-2.52%28,113
Mar 11, 20264,435.004,710.004,355.004,565.004,565.002.93%1,668
Mar 10, 20264,255.004,595.004,250.004,435.004,435.004.11%2,503