Capex S.A. (BCBA:CAPX)
Argentina · Delayed Price · Currency is ARS 4,440.00
-30.00 (-0.67%)
At close: Apr 30, 2026
Capex Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 21, 2026 | 4,255.00 | 4,470.00 | 4,255.00 | 4,380.00 | 4,380.00 | 1.27% | 1,916 |
| Apr 20, 2026 | 4,350.00 | 4,410.00 | 4,305.00 | 4,325.00 | 4,325.00 | 0.70% | 4,396 |
| Apr 17, 2026 | 4,300.00 | 4,395.00 | 4,110.00 | 4,295.00 | 4,295.00 | -0.69% | 5,250 |
| Apr 16, 2026 | 4,510.00 | 4,510.00 | 4,280.00 | 4,325.00 | 4,325.00 | -2.48% | 2,804 |
| Apr 15, 2026 | 4,380.00 | 4,540.00 | 4,380.00 | 4,435.00 | 4,435.00 | - | 3,034 |
| Apr 14, 2026 | 4,460.00 | 4,550.00 | 4,415.00 | 4,435.00 | 4,435.00 | -0.67% | 4,466 |
| Apr 13, 2026 | 4,300.00 | 4,495.00 | 4,300.00 | 4,465.00 | 4,465.00 | 0.11% | 3,096 |
| Apr 10, 2026 | 4,500.00 | 4,590.00 | 4,400.00 | 4,460.00 | 4,460.00 | 0.11% | 3,141 |
| Apr 9, 2026 | 4,580.00 | 4,650.00 | 4,450.00 | 4,455.00 | 4,455.00 | -2.09% | 3,419 |
| Apr 8, 2026 | 4,600.00 | 4,770.00 | 4,500.00 | 4,550.00 | 4,550.00 | -0.33% | 4,800 |
| Apr 7, 2026 | 4,745.00 | 4,745.00 | 4,550.00 | 4,565.00 | 4,565.00 | -2.77% | 6,350 |
| Apr 6, 2026 | 4,725.00 | 4,800.00 | 4,640.00 | 4,695.00 | 4,695.00 | -0.63% | 7,012 |
| Apr 1, 2026 | 4,930.00 | 4,955.00 | 4,600.00 | 4,725.00 | 4,725.00 | -0.84% | 11,271 |
| Mar 31, 2026 | 4,575.00 | 4,970.00 | 4,575.00 | 4,765.00 | 4,765.00 | 2.80% | 13,174 |
| Mar 30, 2026 | 4,600.00 | 4,840.00 | 4,600.00 | 4,635.00 | 4,635.00 | 1.64% | 8,902 |
| Mar 27, 2026 | 4,400.00 | 4,630.00 | 4,200.00 | 4,560.00 | 4,560.00 | 3.64% | 6,703 |
| Mar 26, 2026 | 4,640.00 | 4,640.00 | 4,380.00 | 4,400.00 | 4,400.00 | -4.56% | 3,207 |
| Mar 25, 2026 | 4,470.00 | 4,640.00 | 4,310.00 | 4,610.00 | 4,610.00 | 3.13% | 16,157 |
| Mar 23, 2026 | 4,350.00 | 4,485.00 | 4,270.00 | 4,470.00 | 4,470.00 | 2.76% | 780 |
| Mar 20, 2026 | 4,275.00 | 4,645.00 | 4,275.00 | 4,350.00 | 4,350.00 | -0.46% | 21,330 |
| Mar 19, 2026 | 4,100.00 | 4,600.00 | 4,100.00 | 4,370.00 | 4,370.00 | 6.59% | 17,626 |
| Mar 18, 2026 | 4,220.00 | 4,260.00 | 4,050.00 | 4,100.00 | 4,100.00 | -1.68% | 2,178 |
| Mar 17, 2026 | 4,300.00 | 4,300.00 | 4,120.00 | 4,170.00 | 4,170.00 | -3.02% | 1,577 |
| Mar 16, 2026 | 4,150.00 | 4,480.00 | 4,150.00 | 4,300.00 | 4,300.00 | 1.65% | 3,630 |
| Mar 13, 2026 | 4,500.00 | 4,515.00 | 4,200.00 | 4,230.00 | 4,230.00 | -4.94% | 1,163 |
| Mar 12, 2026 | 4,565.00 | 4,565.00 | 4,250.00 | 4,450.00 | 4,450.00 | -2.52% | 28,113 |
| Mar 11, 2026 | 4,435.00 | 4,710.00 | 4,355.00 | 4,565.00 | 4,565.00 | 2.93% | 1,668 |
| Mar 10, 2026 | 4,255.00 | 4,595.00 | 4,250.00 | 4,435.00 | 4,435.00 | 4.11% | 2,503 |
| Mar 9, 2026 | 4,300.00 | 4,645.00 | 4,215.00 | 4,260.00 | 4,260.00 | 1.67% | 10,836 |
| Mar 6, 2026 | 3,755.00 | 4,230.00 | 3,750.00 | 4,190.00 | 4,190.00 | 8.55% | 7,395 |
| Mar 5, 2026 | 3,950.00 | 4,050.00 | 3,815.00 | 3,860.00 | 3,860.00 | 0.26% | 2,699 |
| Mar 4, 2026 | 3,560.00 | 3,915.00 | 3,560.00 | 3,850.00 | 3,850.00 | 7.24% | 3,855 |
| Mar 3, 2026 | 3,845.00 | 3,880.00 | 3,550.00 | 3,590.00 | 3,590.00 | -4.14% | 5,631 |
| Mar 2, 2026 | 3,850.00 | 3,850.00 | 3,550.00 | 3,745.00 | 3,745.00 | 0.27% | 4,474 |
| Feb 27, 2026 | 3,750.00 | 3,840.00 | 3,650.00 | 3,735.00 | 3,735.00 | -1.06% | 2,109 |
| Feb 26, 2026 | 3,900.00 | 3,900.00 | 3,710.00 | 3,775.00 | 3,775.00 | -2.58% | 1,954 |
| Feb 25, 2026 | 3,940.00 | 3,940.00 | 3,810.00 | 3,875.00 | 3,875.00 | - | 4,991 |
| Feb 24, 2026 | 3,900.00 | 4,035.00 | 3,810.00 | 3,875.00 | 3,875.00 | -2.15% | 4,169 |
| Feb 23, 2026 | 4,300.00 | 4,350.00 | 3,910.00 | 3,960.00 | 3,960.00 | -7.69% | 2,785 |
| Feb 20, 2026 | 4,330.00 | 4,455.00 | 4,260.00 | 4,290.00 | 4,290.00 | -2.28% | 3,575 |
| Feb 19, 2026 | 4,610.00 | 4,610.00 | 4,360.00 | 4,390.00 | 4,390.00 | -2.12% | 2,743 |
| Feb 18, 2026 | 4,760.00 | 4,760.00 | 4,350.00 | 4,485.00 | 4,485.00 | -2.50% | 1,864 |
| Feb 13, 2026 | 4,650.00 | 4,775.00 | 4,400.00 | 4,600.00 | 4,600.00 | -1.92% | 2,588 |