Skip to main content
Capex S.A. (BCBA:CAPX)
Argentina flag Argentina · Delayed Price · Currency is ARS
3,815.00
-35.00 (-0.91%)
At close: Mar 5, 2026

Capex Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 20263,950.004,050.003,815.003,860.003,860.000.26%2,699
Mar 4, 20263,560.003,915.003,560.003,850.003,850.007.24%3,855
Mar 3, 20263,845.003,880.003,550.003,590.003,590.00-4.14%5,631
Mar 2, 20263,850.003,850.003,550.003,745.003,745.000.27%4,474
Feb 27, 20263,750.003,840.003,650.003,735.003,735.00-1.06%2,109
Feb 26, 20263,900.003,900.003,710.003,775.003,775.00-2.58%1,954
Feb 25, 20263,940.003,940.003,810.003,875.003,875.00-4,991
Feb 24, 20263,900.004,035.003,810.003,875.003,875.00-2.15%4,169
Feb 23, 20264,300.004,350.003,910.003,960.003,960.00-7.69%2,785
Feb 20, 20264,330.004,455.004,260.004,290.004,290.00-2.28%3,575
Feb 19, 20264,610.004,610.004,360.004,390.004,390.00-2.12%2,743
Feb 18, 20264,760.004,760.004,350.004,485.004,485.00-2.50%1,864
Feb 13, 20264,650.004,775.004,400.004,600.004,600.00-1.92%2,588
Feb 12, 20264,850.005,090.004,670.004,690.004,690.00-1.47%2,015
Feb 11, 20264,835.004,835.004,750.004,760.004,760.000.42%3,271
Feb 10, 20264,840.004,850.004,635.004,740.004,740.000.11%1,623
Feb 9, 20264,690.004,815.004,615.004,735.004,735.001.83%748
Feb 6, 20264,320.004,700.004,320.004,650.004,650.005.20%2,691
Feb 5, 20264,600.004,675.004,410.004,420.004,420.00-3.91%2,875
Feb 4, 20264,710.004,780.004,600.004,600.004,600.00-2.95%2,114
Feb 3, 20264,920.004,990.004,710.004,740.004,740.00-4.24%3,108
Feb 2, 20264,990.005,110.004,925.004,950.004,950.00-2.56%5,785
Jan 30, 20265,050.005,180.004,970.005,080.005,080.000.79%1,476
Jan 29, 20265,190.005,190.004,910.005,040.005,040.00-0.20%1,883
Jan 28, 20265,090.005,190.005,010.005,050.005,050.001.00%10,667
Jan 27, 20265,030.005,190.004,940.005,000.005,000.00-0.79%9,923
Jan 26, 20265,160.005,160.004,955.005,040.005,040.00-0.20%2,129
Jan 23, 20264,925.005,100.004,900.005,050.005,050.002.96%1,953
Jan 22, 20265,060.005,130.004,880.004,905.004,905.00-3.06%4,077
Jan 21, 20264,965.005,090.004,800.005,060.005,060.003.37%7,322
Jan 20, 20264,960.005,170.004,860.004,895.004,895.00-1.61%1,356
Jan 19, 20265,100.005,100.004,960.004,975.004,975.00-1.49%940
Jan 16, 20264,910.005,180.004,910.005,050.005,050.000.40%978
Jan 15, 20264,990.005,040.004,860.005,030.005,030.00-0.20%5,787
Jan 14, 20265,000.005,180.005,000.005,040.005,040.00-0.59%8,485
Jan 13, 20265,000.005,170.005,000.005,070.005,070.000.40%5,212
Jan 12, 20265,150.005,310.004,910.005,050.005,050.000.80%3,488
Jan 9, 20264,975.005,120.004,950.005,010.005,010.001.11%2,572
Jan 8, 20264,850.004,975.004,700.004,955.004,955.000.51%3,798
Jan 7, 20265,200.005,200.004,750.004,930.004,930.00-4.46%8,769
Jan 6, 20265,440.005,500.005,150.005,160.005,160.00-5.15%9,557
Jan 5, 20265,700.005,700.005,400.005,440.005,440.00-3.89%4,326
Jan 2, 20265,560.005,700.005,470.005,660.005,660.00-0.35%4,135
Dec 30, 20255,680.005,680.005,650.005,680.005,680.00-33,920
Dec 29, 20255,700.005,940.005,500.005,680.005,680.00-0.70%3,668
Dec 26, 20255,720.005,930.005,700.005,720.005,720.00-0.17%2,525
Dec 24, 20255,790.005,790.005,730.005,730.005,730.000.35%427
Dec 23, 20255,780.005,840.005,700.005,710.005,710.00-0.87%1,432
Dec 22, 20255,800.005,980.005,720.005,760.005,760.00-0.69%3,333
Dec 19, 20255,860.005,940.005,760.005,800.005,800.00-0.85%5,924
Dec 18, 20255,900.006,000.005,750.005,850.005,850.00-0.85%14,617
Dec 17, 20256,190.006,200.005,750.005,900.005,900.00-1.67%2,776
Dec 16, 20256,190.006,240.005,930.006,000.006,000.00-1.32%8,290
Dec 15, 20255,880.006,100.005,700.006,080.006,080.001.84%4,719
Dec 12, 20255,800.006,040.005,700.005,970.005,970.00-0.17%8,929
Dec 11, 20255,940.006,020.005,900.005,980.005,980.00-0.33%2,314
Dec 10, 20256,000.006,100.006,000.006,000.006,000.00-1.64%4,293
Dec 9, 20256,200.006,300.006,000.006,100.006,100.00-1.93%3,053
Dec 5, 20256,280.006,560.006,110.006,220.006,220.00-0.16%6,227
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