Capex S.A. (BCBA:CAPX)
Argentina · Delayed Price · Currency is ARS 3,370.00
-105.00 (-3.02%)
At close: Sep 23, 2026
Capex Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 3,450.00 | 3,530.00 | 3,320.00 | 3,370.00 | 3,370.00 | -3.02% | 2,471 |
| Sep 22, 2026 | 3,485.00 | 3,535.00 | 3,400.00 | 3,475.00 | 3,475.00 | -0.29% | 2,852 |
| Sep 21, 2026 | 3,470.00 | 3,500.00 | 3,325.00 | 3,485.00 | 3,485.00 | 0.29% | 21,801 |
| Sep 18, 2026 | 3,590.00 | 3,620.00 | 3,440.00 | 3,475.00 | 3,475.00 | -2.25% | 2,215 |
| Sep 17, 2026 | 3,550.00 | 3,775.00 | 3,535.00 | 3,555.00 | 3,555.00 | -2.60% | 6,985 |
| Sep 16, 2026 | 3,600.00 | 3,795.00 | 3,500.00 | 3,650.00 | 3,650.00 | -0.54% | 7,166 |
| Sep 15, 2026 | 3,670.00 | 3,860.00 | 3,550.00 | 3,670.00 | 3,670.00 | -1.61% | 3,709 |
| Sep 14, 2026 | 3,700.00 | 3,835.00 | 3,700.00 | 3,730.00 | 3,730.00 | 1.08% | 7,650 |
| Sep 11, 2026 | 3,880.00 | 3,960.00 | 3,680.00 | 3,690.00 | 3,690.00 | -3.78% | 8,563 |
| Sep 10, 2026 | 3,805.00 | 3,850.00 | 3,770.00 | 3,835.00 | 3,835.00 | 2.54% | 9,263 |
| Sep 9, 2026 | 3,805.00 | 3,890.00 | 3,700.00 | 3,740.00 | 3,740.00 | -0.27% | 9,103 |
| Sep 8, 2026 | 3,755.00 | 3,795.00 | 3,600.00 | 3,750.00 | 3,750.00 | 3.88% | 8,834 |
| Sep 7, 2026 | 3,660.00 | 3,735.00 | 3,580.00 | 3,610.00 | 3,610.00 | -2.17% | 5,375 |
| Sep 4, 2026 | 3,670.00 | 3,800.00 | 3,520.00 | 3,690.00 | 3,690.00 | 3.07% | 5,063 |
| 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 |