Skip to main content
Capex S.A. (BCBA:CAPX)
Argentina flag Argentina · Delayed Price · Currency is ARS
6,220.00
-10.00 (-0.16%)
At close: Dec 5, 2025

Capex Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 4, 20256,170.006,690.006,160.006,230.006,230.000.81%16,111
Dec 3, 20256,300.006,300.006,140.006,180.006,180.000.49%13,515
Dec 2, 20256,240.006,340.006,140.006,150.006,150.00-0.97%9,533
Dec 1, 20256,400.006,450.006,100.006,210.006,210.00-2.36%19,922
Nov 28, 20256,400.006,500.006,320.006,360.006,360.00-1.09%3,683
Nov 27, 20256,220.006,480.006,210.006,430.006,430.001.74%28,975
Nov 26, 20256,060.006,400.006,010.006,320.006,320.001.94%8,524
Nov 25, 20255,860.006,240.005,610.006,200.006,200.004.03%4,109
Nov 21, 20255,950.006,100.005,900.005,960.005,960.00-2.30%2,138
Nov 20, 20256,350.006,350.006,020.006,100.006,100.00-2.24%12,242
Nov 19, 20256,110.006,350.006,100.006,240.006,240.002.30%21,800
Nov 18, 20256,300.006,300.005,850.006,100.006,100.00-1.29%25,969
Nov 17, 20256,540.006,540.006,100.006,180.006,180.00-4.19%6,722
Nov 14, 20256,450.006,650.006,350.006,450.006,450.00-7,464
Nov 13, 20256,800.006,800.006,410.006,450.006,450.00-3.15%7,488
Nov 12, 20256,310.006,790.006,310.006,660.006,660.005.71%22,246
Nov 11, 20256,490.006,490.006,100.006,300.006,300.00-1.41%7,708
Nov 10, 20255,910.006,470.005,910.006,390.006,390.006.15%6,485
Nov 7, 20256,350.006,370.005,700.006,020.006,020.00-4.29%10,609
Nov 6, 20256,500.006,920.006,170.006,290.006,290.00-3.68%6,967
Nov 5, 20256,210.006,750.006,210.006,530.006,530.001.24%8,388
Nov 4, 20256,310.006,800.006,000.006,450.006,450.002.06%29,089
Nov 3, 20255,810.006,500.005,810.006,320.006,320.0010.10%17,579
Oct 31, 20255,460.005,940.005,460.005,740.005,740.008.10%22,110
Oct 30, 20255,500.005,830.004,925.005,310.005,310.000.19%14,540
Oct 29, 20254,550.005,400.004,550.005,300.005,300.0016.74%22,564
Oct 28, 20254,150.004,690.004,150.004,540.004,540.009.93%20,887
Oct 27, 20254,200.004,200.003,760.004,130.004,130.0019.54%13,977
Oct 24, 20253,425.003,600.003,410.003,455.003,455.00-1.71%9,156
Oct 23, 20253,400.003,680.003,310.003,515.003,515.005.08%12,894
Oct 22, 20253,300.003,450.003,300.003,345.003,345.001.52%3,374
Oct 21, 20253,280.003,420.003,230.003,295.003,295.000.92%2,655
Oct 20, 20253,415.003,490.003,260.003,265.003,265.00-4.11%4,081
Oct 17, 20253,180.003,480.003,180.003,405.003,405.002.56%5,839
Oct 16, 20253,200.003,415.003,200.003,320.003,320.00-2,192
Oct 15, 20253,250.003,400.003,205.003,320.003,320.003.75%5,162
Oct 14, 20253,500.003,550.003,130.003,200.003,200.00-7.25%4,609
Oct 13, 20253,285.003,550.003,285.003,450.003,450.005.02%4,107
Oct 9, 20253,080.003,350.003,030.003,285.003,285.006.66%4,874
Oct 8, 20253,000.003,200.003,000.003,080.003,080.001.48%3,958
Oct 7, 20253,150.003,165.003,000.003,035.003,035.00-1.46%2,795
Oct 6, 20253,215.003,215.003,050.003,080.003,080.00-1.44%10,702
Oct 3, 20253,180.003,195.003,080.003,125.003,125.00-0.32%1,637
Oct 2, 20253,200.003,200.003,040.003,135.003,135.000.64%5,285
Oct 1, 20253,100.003,145.003,000.003,115.003,115.00-1.11%6,698
Sep 30, 20253,325.003,325.003,100.003,150.003,150.00-4.55%1,709
Sep 29, 20253,375.003,375.003,300.003,300.003,300.00-1.79%2,010
Sep 26, 20253,520.003,550.003,350.003,360.003,360.00-4.27%2,091
Sep 25, 20253,735.003,890.003,430.003,510.003,510.00-5.65%1,610
Sep 24, 20253,605.003,990.003,605.003,720.003,720.005.98%13,622
Sep 23, 20253,380.003,650.003,380.003,510.003,510.006.04%12,184
Sep 22, 20253,200.003,480.003,150.003,310.003,310.008.52%49,954
Sep 19, 20253,030.003,180.003,000.003,050.003,050.00-2.24%5,156
Sep 18, 20253,330.003,465.003,050.003,120.003,120.00-8.64%7,654
Sep 17, 20253,470.003,600.003,360.003,415.003,415.00-1.01%3,152
Sep 16, 20253,480.003,530.003,330.003,450.003,450.003.45%8,763
Sep 15, 20253,530.003,645.003,290.003,335.003,335.00-5.79%15,161
Sep 12, 20253,580.003,800.003,500.003,540.003,540.00-4.58%1,933
Sep 11, 20253,860.003,955.003,580.003,710.003,710.00-1.07%7,987
Sep 10, 20253,600.003,850.003,600.003,750.003,750.003.73%5,343
Sep 9, 20253,600.003,850.003,600.003,615.003,615.00-0.82%2,899
Sep 8, 20253,800.003,800.003,500.003,645.003,645.00-5.81%2,342
Sep 5, 20253,980.004,050.003,800.003,870.003,870.000.39%16,275
Sep 4, 20253,900.004,175.003,810.003,855.003,855.00-1.53%7,153
Sep 3, 20253,980.004,145.003,900.003,915.003,915.00-1.39%2,847
Sep 2, 20254,000.004,200.003,850.003,970.003,970.000.38%2,917
Sep 1, 20254,040.004,120.003,900.003,955.003,955.00-0.38%3,585
Aug 29, 20254,150.004,150.003,950.003,970.003,970.00-1.98%9,803
Aug 28, 20254,050.004,200.003,950.004,050.004,050.000.12%10,550
Aug 27, 20254,350.004,390.004,000.004,045.004,045.00-3.69%7,188
Aug 26, 20254,300.004,300.004,195.004,200.004,200.00-1.06%7,832
Aug 25, 20254,660.004,660.004,200.004,245.004,245.00-6.50%8,172
Aug 22, 20254,650.004,800.004,390.004,540.004,540.00-0.55%8,140
Aug 21, 20254,530.004,625.004,440.004,565.004,565.000.66%1,652
Aug 20, 20254,580.004,730.004,530.004,535.004,535.00-1.84%1,742
Aug 19, 20254,850.004,880.004,500.004,620.004,620.00-2.33%2,231
Aug 18, 20254,700.004,880.004,600.004,730.004,730.000.64%2,096
Aug 14, 20254,895.004,895.004,600.004,700.004,700.00-4.08%1,407
Aug 13, 20254,980.005,080.004,880.004,900.004,900.00-3.54%3,901
Aug 12, 20255,160.005,170.005,030.005,080.005,080.00-0.59%2,072
Aug 11, 20255,200.005,300.005,070.005,110.005,110.00-0.97%1,428
Aug 8, 20255,120.005,420.005,020.005,160.005,160.00-0.96%1,355
Aug 7, 20255,290.005,380.005,170.005,210.005,210.00-1.51%2,507
Aug 6, 20254,965.005,300.004,965.005,290.005,290.004.96%6,811
Aug 5, 20255,120.005,150.004,950.005,040.005,040.00-1.56%4,421
Aug 4, 20255,040.005,170.005,000.005,120.005,120.000.20%2,531
Aug 1, 20255,070.005,200.004,920.005,110.005,110.00-0.78%2,509
Jul 31, 20255,150.005,300.005,050.005,150.005,150.000.39%2,316
Jul 30, 20255,250.005,290.005,100.005,130.005,130.00-0.19%4,061
Jul 29, 20254,805.005,310.004,805.005,140.005,140.005.44%9,189
Jul 28, 20254,800.005,040.004,715.004,875.004,875.000.52%6,647
Jul 25, 20254,750.004,960.004,750.004,850.004,850.002.97%4,987
Jul 24, 20254,840.004,840.004,560.004,710.004,710.000.75%2,588
Jul 23, 20254,685.004,780.004,525.004,675.004,675.001.52%3,187
Jul 22, 20254,650.004,750.004,520.004,605.004,605.00-1.07%5,110
Jul 21, 20254,760.004,865.004,620.004,655.004,655.00-3.32%4,513
Jul 18, 20254,970.004,970.004,740.004,815.004,815.00-0.31%4,958
Jul 17, 20254,830.004,935.004,735.004,830.004,830.002.88%4,100
Jul 16, 20254,875.004,880.004,630.004,695.004,695.00-0.84%2,226
Jul 15, 20254,800.004,940.004,675.004,735.004,735.00-0.32%5,049