Capex S.A. (BCBA:CAPX)
Argentina · Delayed Price · Currency is ARS 3,580.00
+60.00 (1.70%)
At close: Sep 3, 2026
Capex Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2026 | 3,635.00 | 3,650.00 | 3,550.00 | 3,580.00 | 3,580.00 | 1.70% | 6,430 |
| Sep 2, 2026 | 3,480.00 | 3,565.00 | 3,450.00 | 3,520.00 | 3,520.00 | 2.33% | 2,189 |
| Sep 1, 2026 | 3,450.00 | 3,770.00 | 3,380.00 | 3,440.00 | 3,440.00 | -0.29% | 9,060 |
| Aug 31, 2026 | 3,410.00 | 3,565.00 | 3,410.00 | 3,450.00 | 3,450.00 | -0.43% | 4,141 |
| Aug 28, 2026 | 3,420.00 | 3,600.00 | 3,400.00 | 3,465.00 | 3,465.00 | -2.39% | 3,701 |
| Aug 27, 2026 | 3,620.00 | 3,640.00 | 3,345.00 | 3,550.00 | 3,550.00 | 1.14% | 4,833 |
| Aug 26, 2026 | 3,625.00 | 3,710.00 | 3,450.00 | 3,510.00 | 3,510.00 | -4.23% | 3,369 |
| Aug 25, 2026 | 3,590.00 | 3,790.00 | 3,580.00 | 3,665.00 | 3,665.00 | 3.82% | 55,109 |
| Aug 24, 2026 | 3,300.00 | 3,700.00 | 3,250.00 | 3,530.00 | 3,530.00 | 7.13% | 8,982 |
| Aug 21, 2026 | 3,185.00 | 3,340.00 | 3,180.00 | 3,295.00 | 3,295.00 | 1.07% | 5,539 |
| Aug 20, 2026 | 3,180.00 | 3,340.00 | 3,180.00 | 3,260.00 | 3,260.00 | 1.09% | 3,657 |
| Aug 19, 2026 | 3,190.00 | 3,290.00 | 3,170.00 | 3,225.00 | 3,225.00 | -0.31% | 3,833 |
| Aug 18, 2026 | 3,295.00 | 3,310.00 | 3,150.00 | 3,235.00 | 3,235.00 | -1.67% | 5,327 |
| Aug 14, 2026 | 3,290.00 | 3,350.00 | 3,200.00 | 3,290.00 | 3,290.00 | - | 7,361 |
| Aug 13, 2026 | 3,325.00 | 3,375.00 | 3,200.00 | 3,290.00 | 3,290.00 | -2.52% | 3,911 |
| Aug 12, 2026 | 3,385.00 | 3,490.00 | 3,315.00 | 3,375.00 | 3,375.00 | - | 1,657 |
| Aug 11, 2026 | 3,490.00 | 3,525.00 | 3,370.00 | 3,375.00 | 3,375.00 | -3.30% | 3,065 |
| Aug 10, 2026 | 3,645.00 | 3,645.00 | 3,375.00 | 3,490.00 | 3,490.00 | -1.69% | 10,601 |
| Aug 7, 2026 | 3,630.00 | 3,630.00 | 3,545.00 | 3,550.00 | 3,550.00 | -0.14% | 2,100 |
| Aug 6, 2026 | 3,770.00 | 3,775.00 | 3,450.00 | 3,555.00 | 3,555.00 | -3.40% | 1,907 |
| Aug 5, 2026 | 3,720.00 | 3,740.00 | 3,660.00 | 3,680.00 | 3,680.00 | -1.08% | 1,463 |
| Aug 4, 2026 | 3,800.00 | 3,830.00 | 3,670.00 | 3,720.00 | 3,720.00 | -3.13% | 2,620 |
| Aug 3, 2026 | 3,930.00 | 3,935.00 | 3,810.00 | 3,840.00 | 3,840.00 | 0.39% | 566 |
| Jul 31, 2026 | 3,900.00 | 3,935.00 | 3,810.00 | 3,825.00 | 3,825.00 | -0.91% | 2,136 |
| Jul 30, 2026 | 3,920.00 | 3,930.00 | 3,780.00 | 3,860.00 | 3,860.00 | 0.52% | 3,222 |
| Jul 29, 2026 | 3,925.00 | 3,925.00 | 3,805.00 | 3,840.00 | 3,840.00 | -2.41% | 3,713 |
| Jul 28, 2026 | 4,025.00 | 4,025.00 | 3,850.00 | 3,935.00 | 3,935.00 | -2.36% | 2,002 |
| Jul 27, 2026 | 4,015.00 | 4,045.00 | 3,995.00 | 4,030.00 | 4,030.00 | -0.37% | 1,778 |
| Jul 24, 2026 | 3,935.00 | 4,090.00 | 3,935.00 | 4,045.00 | 4,045.00 | 1.13% | 726 |
| Jul 23, 2026 | 3,965.00 | 4,140.00 | 3,950.00 | 4,000.00 | 4,000.00 | 0.88% | 3,188 |
| Jul 22, 2026 | 3,855.00 | 4,140.00 | 3,855.00 | 3,965.00 | 3,965.00 | 1.67% | 1,410 |
| Jul 21, 2026 | 3,855.00 | 4,010.00 | 3,855.00 | 3,900.00 | 3,900.00 | -0.13% | 2,295 |
| Jul 20, 2026 | 3,920.00 | 3,970.00 | 3,900.00 | 3,905.00 | 3,905.00 | -0.38% | 2,206 |
| Jul 17, 2026 | 4,025.00 | 4,025.00 | 3,900.00 | 3,920.00 | 3,920.00 | -1.26% | 2,405 |
| Jul 16, 2026 | 4,015.00 | 4,070.00 | 3,960.00 | 3,970.00 | 3,970.00 | -2.70% | 1,456 |
| Jul 15, 2026 | 4,125.00 | 4,125.00 | 3,990.00 | 4,080.00 | 4,080.00 | -0.49% | 5,835 |
| Jul 14, 2026 | 4,220.00 | 4,220.00 | 4,090.00 | 4,100.00 | 4,100.00 | -2.15% | 2,260 |
| Jul 13, 2026 | 4,285.00 | 4,285.00 | 4,140.00 | 4,190.00 | 4,190.00 | -2.22% | 2,814 |
| Jul 10, 2026 | 4,220.00 | 4,310.00 | 4,220.00 | 4,285.00 | 4,285.00 | 0.23% | 146 |
| Jul 8, 2026 | 4,260.00 | 4,395.00 | 4,250.00 | 4,275.00 | 4,275.00 | -0.58% | 907 |
| Jul 7, 2026 | 4,185.00 | 4,305.00 | 4,185.00 | 4,300.00 | 4,300.00 | 1.53% | 1,077 |
| Jul 6, 2026 | 4,130.00 | 4,285.00 | 4,130.00 | 4,235.00 | 4,235.00 | 0.83% | 1,674 |
| Jul 3, 2026 | 4,285.00 | 4,290.00 | 4,115.00 | 4,200.00 | 4,200.00 | 1.69% | 364 |
| Jul 2, 2026 | 4,125.00 | 4,265.00 | 4,120.00 | 4,130.00 | 4,130.00 | -1.20% | 2,240 |
| Jul 1, 2026 | 4,290.00 | 4,290.00 | 4,140.00 | 4,180.00 | 4,180.00 | -0.71% | 1,723 |
| Jun 30, 2026 | 4,140.00 | 4,225.00 | 4,130.00 | 4,210.00 | 4,210.00 | -0.59% | 1,642 |
| Jun 29, 2026 | 4,200.00 | 4,250.00 | 4,100.00 | 4,235.00 | 4,235.00 | 2.42% | 11,832 |
| Jun 26, 2026 | 4,100.00 | 4,300.00 | 4,100.00 | 4,135.00 | 4,135.00 | 1.10% | 1,554 |
| Jun 25, 2026 | 4,150.00 | 4,340.00 | 4,010.00 | 4,090.00 | 4,090.00 | -3.31% | 3,744 |
| Jun 24, 2026 | 4,350.00 | 4,405.00 | 4,110.00 | 4,230.00 | 4,230.00 | -2.76% | 1,194 |