Advertisement
Advertisement
U.S. markets closed
S&P Futures
4,314.25 +0.75 (+0.02%) Dow Futures
33,780.00 -11.00 (-0.03%) Nasdaq Futures
14,741.75 +2.75 (+0.02%) Russell 2000 Futures
1,793.80 +0.80 (+0.04%) Crude Oil
94.53 +0.85 (+0.91%) Gold
1,891.20 +0.30 (+0.02%)
Capex S.A. (CAPX.BA)
Buenos Aires - Buenos Aires Delayed Price. Currency in ARS
Follow
At close: 04:58PM ART
Advertisement
Advertisement
Time Period:
Sep 28, 2022 - Sep 28, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in ARSDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Sep 27, 2023 | 5,350.00 | 5,718.00 | 5,350.00 | 5,578.00 | 5,578.00 | 34,924 |
| Sep 26, 2023 | 4,810.00 | 5,210.00 | 4,670.00 | 5,170.50 | 5,170.50 | 23,239 |
| Sep 25, 2023 | 4,615.00 | 5,039.00 | 4,530.00 | 4,813.50 | 4,813.50 | 20,443 |
| Sep 22, 2023 | 4,090.00 | 4,700.00 | 4,090.00 | 4,455.00 | 4,455.00 | 11,227 |
| Sep 21, 2023 | 3,915.00 | 4,289.00 | 3,900.00 | 4,235.00 | 4,235.00 | 16,800 |
| Sep 20, 2023 | 3,840.00 | 3,930.00 | 3,835.00 | 3,879.50 | 3,879.50 | 16,869 |
| Sep 19, 2023 | 3,750.00 | 3,790.00 | 3,480.50 | 3,741.00 | 3,741.00 | 5,632 |
| Sep 18, 2023 | 3,825.00 | 3,850.00 | 3,657.00 | 3,713.00 | 3,713.00 | 3,170 |
| Sep 15, 2023 | 3,450.00 | 3,850.00 | 3,450.00 | 3,750.00 | 3,750.00 | 11,007 |
| Sep 14, 2023 | 3,300.00 | 3,670.00 | 3,300.00 | 3,555.50 | 3,555.50 | 15,927 |
| Sep 13, 2023 | 3,110.00 | 3,400.00 | 3,050.00 | 3,270.00 | 3,270.00 | 9,823 |
| Sep 12, 2023 | 3,020.00 | 3,130.00 | 2,861.00 | 3,108.00 | 3,108.00 | 17,130 |
| Sep 11, 2023 | 3,443.00 | 3,443.00 | 3,000.00 | 3,059.00 | 3,059.00 | 6,494 |
| Sep 08, 2023 | 3,460.00 | 3,625.00 | 3,279.50 | 3,327.50 | 3,327.50 | 5,983 |
| Sep 07, 2023 | 3,760.00 | 3,760.00 | 3,415.00 | 3,479.00 | 3,479.00 | 6,728 |
| Sep 06, 2023 | 3,890.00 | 3,910.00 | 3,672.50 | 3,757.00 | 3,757.00 | 3,018 |
| Sep 05, 2023 | 4,100.00 | 4,100.00 | 3,653.00 | 3,892.50 | 3,892.50 | 4,578 |
| Sep 04, 2023 | 4,130.00 | 4,200.00 | 3,970.00 | 4,029.50 | 4,029.50 | 3,613 |
| Sep 01, 2023 | 4,140.00 | 4,242.00 | 4,001.00 | 4,197.50 | 4,197.50 | 5,058 |
| Aug 31, 2023 | 4,100.00 | 4,274.00 | 4,000.00 | 4,024.50 | 4,024.50 | 3,057 |
| Aug 30, 2023 | 4,400.00 | 4,500.00 | 3,960.00 | 4,070.00 | 4,070.00 | 62,772 |
| Aug 29, 2023 | 4,350.00 | 4,400.00 | 4,210.00 | 4,266.00 | 4,266.00 | 18,215 |
| Aug 28, 2023 | 4,100.00 | 4,300.00 | 4,100.00 | 4,160.50 | 4,160.50 | 18,261 |
| Aug 25, 2023 | 3,750.00 | 4,000.00 | 3,550.00 | 3,933.00 | 3,933.00 | 46,589 |
| Aug 24, 2023 | 3,879.00 | 3,879.00 | 3,605.00 | 3,646.00 | 3,646.00 | 4,459 |
| Aug 23, 2023 | 3,700.00 | 3,800.00 | 3,600.00 | 3,708.50 | 3,708.50 | 13,454 |
| Aug 22, 2023 | 3,332.00 | 3,600.00 | 3,330.00 | 3,547.00 | 3,547.00 | 5,067 |
| Aug 18, 2023 | 3,150.00 | 3,515.00 | 2,900.00 | 3,335.00 | 3,335.00 | 6,666 |
| Aug 17, 2023 | 3,055.00 | 3,425.00 | 2,900.00 | 3,171.00 | 3,171.00 | 3,148 |
| Aug 16, 2023 | 2,791.00 | 3,050.00 | 2,791.00 | 3,037.50 | 3,037.50 | 6,144 |
| Aug 15, 2023 | 2,600.00 | 2,810.00 | 2,600.00 | 2,801.00 | 2,801.00 | 6,107 |
| Aug 14, 2023 | 2,354.50 | 2,630.00 | 2,350.00 | 2,566.00 | 2,566.00 | 3,157 |
| Aug 11, 2023 | 2,350.00 | 2,435.00 | 2,310.00 | 2,354.50 | 2,354.50 | 3,528 |
| Aug 10, 2023 | 2,210.00 | 2,350.00 | 2,200.00 | 2,281.00 | 2,281.00 | 2,359 |
| Aug 09, 2023 | 2,237.00 | 2,292.00 | 2,185.00 | 2,205.00 | 2,205.00 | 4,974 |
| Aug 08, 2023 | 2,380.00 | 2,380.00 | 2,151.50 | 2,237.00 | 2,237.00 | 9,254 |
| Aug 07, 2023 | 2,446.50 | 2,500.00 | 2,330.00 | 2,375.50 | 2,375.50 | 7,874 |
| Aug 04, 2023 | 2,565.00 | 2,565.00 | 2,400.00 | 2,447.50 | 2,447.50 | 5,353 |
| Aug 03, 2023 | 2,585.50 | 2,654.50 | 2,420.00 | 2,475.50 | 2,475.50 | 4,160 |
| Aug 02, 2023 | 2,556.00 | 2,665.50 | 2,400.00 | 2,585.50 | 2,585.50 | 5,585 |
| Aug 01, 2023 | 2,760.00 | 2,800.00 | 2,550.00 | 2,665.50 | 2,665.50 | 4,639 |
| Jul 31, 2023 | 2,551.00 | 2,800.00 | 2,551.00 | 2,752.00 | 2,752.00 | 12,650 |
| Jul 28, 2023 | 2,505.00 | 2,640.00 | 2,490.00 | 2,608.50 | 2,608.50 | 15,494 |
| Jul 27, 2023 | 2,400.00 | 2,510.00 | 2,200.00 | 2,409.00 | 2,409.00 | 9,716 |
| Jul 26, 2023 | 2,300.00 | 2,439.00 | 2,300.00 | 2,399.00 | 2,399.00 | 18,376 |
| Jul 25, 2023 | 2,150.00 | 2,300.00 | 2,150.00 | 2,196.00 | 2,196.00 | 10,740 |
| Jul 24, 2023 | 1,980.00 | 2,200.00 | 1,977.00 | 2,050.00 | 2,050.00 | 5,677 |
| Jul 21, 2023 | 1,900.00 | 1,915.00 | 1,881.00 | 1,901.00 | 1,901.00 | 3,651 |
| Jul 20, 2023 | 1,945.00 | 1,945.00 | 1,861.50 | 1,875.50 | 1,875.50 | 1,893 |
| Jul 19, 2023 | 1,941.00 | 1,980.00 | 1,865.00 | 1,946.00 | 1,946.00 | 1,253 |
| Jul 18, 2023 | 1,936.00 | 1,979.00 | 1,875.00 | 1,940.00 | 1,940.00 | 3,269 |
| Jul 17, 2023 | 1,850.00 | 1,935.00 | 1,850.00 | 1,928.00 | 1,928.00 | 1,726 |
| Jul 14, 2023 | 1,850.00 | 1,920.00 | 1,850.00 | 1,865.00 | 1,865.00 | 3,162 |
| Jul 13, 2023 | 1,850.00 | 1,930.00 | 1,850.00 | 1,918.00 | 1,918.00 | 5,087 |
| Jul 12, 2023 | 1,855.00 | 1,915.00 | 1,822.00 | 1,885.50 | 1,885.50 | 1,861 |
| Jul 11, 2023 | 1,922.00 | 1,990.00 | 1,750.00 | 1,844.50 | 1,844.50 | 8,677 |
| Jul 10, 2023 | 1,950.00 | 2,018.00 | 1,900.00 | 1,910.00 | 1,910.00 | 9,115 |
| Jul 07, 2023 | 1,840.00 | 2,000.00 | 1,800.00 | 1,889.50 | 1,889.50 | 10,142 |
| Jul 06, 2023 | 1,690.00 | 1,836.00 | 1,690.00 | 1,805.00 | 1,805.00 | 5,522 |
| Jul 05, 2023 | 1,705.00 | 1,780.00 | 1,650.00 | 1,687.00 | 1,687.00 | 8,859 |
| Jul 04, 2023 | 1,599.50 | 1,700.00 | 1,549.00 | 1,633.50 | 1,633.50 | 4,485 |
| Jul 03, 2023 | 1,450.00 | 1,560.00 | 1,450.00 | 1,557.00 | 1,557.00 | 1,942 |
| Jun 30, 2023 | 1,417.00 | 1,434.00 | 1,365.50 | 1,416.00 | 1,416.00 | 926 |
| Jun 29, 2023 | 1,430.00 | 1,430.00 | 1,400.00 | 1,417.00 | 1,417.00 | 1,860 |
| Jun 28, 2023 | 1,400.00 | 1,410.50 | 1,355.00 | 1,394.00 | 1,394.00 | 2,306 |
| Jun 27, 2023 | 1,365.00 | 1,390.00 | 1,359.00 | 1,370.50 | 1,370.50 | 3,178 |
| Jun 26, 2023 | 1,335.00 | 1,400.00 | 1,301.50 | 1,348.00 | 1,348.00 | 4,835 |
| Jun 23, 2023 | 1,376.00 | 1,398.00 | 1,300.00 | 1,307.00 | 1,307.00 | 3,340 |
| Jun 22, 2023 | 1,400.00 | 1,440.00 | 1,340.00 | 1,347.00 | 1,347.00 | 1,196 |
| Jun 21, 2023 | 1,370.00 | 1,400.00 | 1,350.00 | 1,359.50 | 1,359.50 | 5,063 |
| Jun 16, 2023 | 1,300.00 | 1,361.00 | 1,295.00 | 1,360.00 | 1,360.00 | 1,844 |
| Jun 15, 2023 | 1,205.00 | 1,310.00 | 1,205.00 | 1,305.00 | 1,305.00 | 4,568 |
| Jun 14, 2023 | 1,260.00 | 1,260.00 | 1,200.00 | 1,208.00 | 1,208.00 | 3,056 |
| Jun 13, 2023 | 1,260.00 | 1,310.00 | 1,246.00 | 1,250.50 | 1,250.50 | 1,429 |
| Jun 12, 2023 | 1,315.50 | 1,316.00 | 1,250.00 | 1,298.00 | 1,298.00 | 3,203 |
| Jun 09, 2023 | 1,314.00 | 1,320.00 | 1,260.00 | 1,291.00 | 1,291.00 | 2,923 |
| Jun 08, 2023 | 1,250.00 | 1,320.00 | 1,200.00 | 1,303.50 | 1,303.50 | 4,104 |
| Jun 07, 2023 | 1,233.50 | 1,270.00 | 1,220.00 | 1,250.00 | 1,250.00 | 2,935 |
| Jun 06, 2023 | 1,280.00 | 1,301.00 | 1,250.00 | 1,285.00 | 1,285.00 | 3,344 |
| Jun 05, 2023 | 1,260.00 | 1,294.00 | 1,223.00 | 1,264.50 | 1,264.50 | 2,764 |
| Jun 02, 2023 | 1,263.00 | 1,313.00 | 1,233.50 | 1,267.50 | 1,267.50 | 4,052 |
| Jun 01, 2023 | 1,256.00 | 1,290.00 | 1,256.00 | 1,263.00 | 1,263.00 | 1,508 |
| May 31, 2023 | 1,279.00 | 1,279.00 | 1,180.00 | 1,254.50 | 1,254.50 | 4,449 |
| May 30, 2023 | 1,250.00 | 1,280.00 | 1,211.00 | 1,279.00 | 1,279.00 | 571 |
| May 29, 2023 | 1,220.00 | 1,284.50 | 1,188.00 | 1,239.50 | 1,239.50 | 2,105 |
| May 24, 2023 | 1,230.00 | 1,270.00 | 1,210.00 | 1,237.50 | 1,237.50 | 4,275 |
| May 23, 2023 | 1,267.00 | 1,319.50 | 1,222.00 | 1,278.50 | 1,278.50 | 2,208 |
| May 22, 2023 | 1,220.00 | 1,220.00 | 1,200.00 | 1,219.00 | 1,219.00 | 3,779 |
| May 19, 2023 | 1,210.00 | 1,210.00 | 1,170.00 | 1,208.00 | 1,208.00 | 1,084 |
| May 18, 2023 | 1,145.00 | 1,200.00 | 1,145.00 | 1,189.50 | 1,189.50 | 2,728 |
| May 17, 2023 | 1,140.00 | 1,140.00 | 1,100.00 | 1,125.00 | 1,125.00 | 2,100 |
| May 16, 2023 | 1,080.00 | 1,149.00 | 1,060.00 | 1,114.00 | 1,114.00 | 4,059 |
| May 15, 2023 | 1,089.00 | 1,089.00 | 1,053.00 | 1,070.00 | 1,070.00 | 4,051 |
| May 12, 2023 | 990.00 | 1,090.00 | 990.00 | 1,052.50 | 1,052.50 | 7,251 |
| May 11, 2023 | 1,039.00 | 1,039.00 | 985.50 | 993.00 | 993.00 | 1,953 |
| May 10, 2023 | 1,080.00 | 1,096.00 | 1,007.00 | 1,028.50 | 1,028.50 | 1,561 |
| May 09, 2023 | 1,040.00 | 1,060.00 | 1,005.00 | 1,058.50 | 1,058.50 | 1,757 |
| May 08, 2023 | 1,039.00 | 1,039.00 | 1,000.00 | 1,020.00 | 1,020.00 | 1,312 |
| May 05, 2023 | 1,055.00 | 1,055.00 | 1,025.00 | 1,038.50 | 1,038.50 | 513 |
| May 04, 2023 | 1,000.00 | 1,025.00 | 990.00 | 1,025.00 | 1,025.00 | 7,075 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2023 Yahoo. All rights reserved.
