Capex S.A. (BCBA:CAPX)
Argentina · Delayed Price · Currency is ARS 4,200.00
+70.00 (1.69%)
At close: Jul 3, 2026
Capex Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 23, 2026 | 4,320.00 | 4,420.00 | 4,210.00 | 4,350.00 | 4,350.00 | -2.25% | 2,841 |
| Jun 22, 2026 | 4,550.00 | 4,590.00 | 4,305.00 | 4,450.00 | 4,450.00 | -1.00% | 957 |
| Jun 19, 2026 | 4,410.00 | 4,530.00 | 4,410.00 | 4,495.00 | 4,495.00 | 1.93% | 841 |
| Jun 18, 2026 | 4,580.00 | 4,580.00 | 4,410.00 | 4,410.00 | 4,410.00 | -0.79% | 4,775 |
| Jun 17, 2026 | 4,450.00 | 4,480.00 | 4,415.00 | 4,445.00 | 4,445.00 | -0.11% | 6,119 |
| Jun 16, 2026 | 4,520.00 | 4,520.00 | 4,400.00 | 4,450.00 | 4,450.00 | -2.94% | 2,370 |
| Jun 12, 2026 | 4,750.00 | 4,750.00 | 4,530.00 | 4,585.00 | 4,585.00 | -2.24% | 2,213 |
| Jun 11, 2026 | 4,540.00 | 4,700.00 | 4,405.00 | 4,690.00 | 4,690.00 | 4.22% | 3,548 |
| Jun 10, 2026 | 4,340.00 | 4,580.00 | 4,310.00 | 4,500.00 | 4,500.00 | 2.86% | 6,904 |
| Jun 9, 2026 | 4,640.00 | 4,640.00 | 4,360.00 | 4,375.00 | 4,375.00 | -1.57% | 2,646 |
| Jun 8, 2026 | 4,320.00 | 4,560.00 | 4,260.00 | 4,445.00 | 4,445.00 | 1.95% | 33,313 |
| Jun 5, 2026 | 4,600.00 | 4,600.00 | 4,330.00 | 4,360.00 | 4,360.00 | -3.00% | 3,877 |
| Jun 4, 2026 | 4,430.00 | 4,630.00 | 4,400.00 | 4,495.00 | 4,495.00 | 1.47% | 3,377 |
| Jun 3, 2026 | 4,550.00 | 4,550.00 | 4,420.00 | 4,430.00 | 4,430.00 | -2.10% | 2,480 |
| Jun 2, 2026 | 4,675.00 | 4,780.00 | 4,480.00 | 4,525.00 | 4,525.00 | -3.62% | 5,281 |
| Jun 1, 2026 | 4,550.00 | 4,800.00 | 4,455.00 | 4,695.00 | 4,695.00 | 0.86% | 38,742 |
| May 29, 2026 | 4,545.00 | 4,780.00 | 4,425.00 | 4,655.00 | 4,655.00 | 4.02% | 10,243 |
| May 28, 2026 | 4,410.00 | 4,490.00 | 4,320.00 | 4,475.00 | 4,475.00 | 1.47% | 15,707 |
| May 27, 2026 | 4,350.00 | 4,500.00 | 4,255.00 | 4,410.00 | 4,410.00 | 1.15% | 19,123 |
| May 26, 2026 | 4,300.00 | 4,500.00 | 4,160.00 | 4,360.00 | 4,360.00 | 0.35% | 9,707 |
| May 22, 2026 | 4,395.00 | 4,395.00 | 4,260.00 | 4,345.00 | 4,345.00 | -1.14% | 4,845 |
| May 21, 2026 | 4,400.00 | 4,500.00 | 4,310.00 | 4,395.00 | 4,395.00 | 0.69% | 22,282 |
| May 20, 2026 | 4,055.00 | 4,400.00 | 3,910.00 | 4,365.00 | 4,365.00 | 6.33% | 54,425 |
| May 19, 2026 | 4,050.00 | 4,215.00 | 4,050.00 | 4,105.00 | 4,105.00 | 1.99% | 19,322 |
| May 18, 2026 | 4,005.00 | 4,250.00 | 4,000.00 | 4,025.00 | 4,025.00 | 0.37% | 27,599 |
| May 15, 2026 | 4,120.00 | 4,120.00 | 4,010.00 | 4,010.00 | 4,010.00 | -1.23% | 1,352 |
| May 14, 2026 | 4,070.00 | 4,100.00 | 4,000.00 | 4,060.00 | 4,060.00 | -2.99% | 6,243 |
| May 13, 2026 | 4,100.00 | 4,240.00 | 3,880.00 | 4,185.00 | 4,185.00 | 2.07% | 4,577 |
| May 12, 2026 | 4,150.00 | 4,300.00 | 4,100.00 | 4,100.00 | 4,100.00 | -2.61% | 1,214 |
| May 11, 2026 | 4,165.00 | 4,240.00 | 4,050.00 | 4,210.00 | 4,210.00 | 1.08% | 5,518 |
| May 8, 2026 | 4,260.00 | 4,260.00 | 4,100.00 | 4,165.00 | 4,165.00 | -0.60% | 4,365 |
| May 7, 2026 | 4,100.00 | 4,235.00 | 4,040.00 | 4,190.00 | 4,190.00 | -0.36% | 13,121 |
| May 6, 2026 | 4,170.00 | 4,230.00 | 3,950.00 | 4,205.00 | 4,205.00 | 0.48% | 4,420 |
| May 5, 2026 | 4,265.00 | 4,265.00 | 4,180.00 | 4,185.00 | 4,185.00 | -3.57% | 2,491 |
| May 4, 2026 | 4,495.00 | 4,495.00 | 4,255.00 | 4,340.00 | 4,340.00 | -2.25% | 15,614 |
| Apr 30, 2026 | 4,550.00 | 4,575.00 | 4,300.00 | 4,440.00 | 4,440.00 | -0.67% | 7,080 |
| Apr 29, 2026 | 4,500.00 | 4,520.00 | 4,300.00 | 4,470.00 | 4,470.00 | 1.48% | 8,293 |
| Apr 28, 2026 | 4,240.00 | 4,450.00 | 4,240.00 | 4,405.00 | 4,405.00 | 1.73% | 4,959 |
| Apr 27, 2026 | 4,220.00 | 4,425.00 | 4,220.00 | 4,330.00 | 4,330.00 | 1.05% | 7,642 |
| Apr 24, 2026 | 4,270.00 | 4,450.00 | 4,270.00 | 4,285.00 | 4,285.00 | 0.12% | 595 |
| Apr 23, 2026 | 4,350.00 | 4,500.00 | 4,275.00 | 4,280.00 | 4,280.00 | -1.72% | 3,228 |
| Apr 22, 2026 | 4,355.00 | 4,430.00 | 4,350.00 | 4,355.00 | 4,355.00 | -0.57% | 2,511 |