U.S. markets open in 23 minutes
F S&P 500
5,175.50 +20.75 (+0.40%) F Dow Jones
38,987.00 +155.00 (+0.40%) F Nasdaq
18,057.25 +56.50 (+0.31%) E-mini Russell 2000 Index Futur
2,061.90 +16.10 (+0.79%) Petróleo
78.76 +0.65 (+0.83%) Oro
2,333.70 +25.10 (+1.09%)
Carboclor S.A. (CARC.BA)
Buenos Aires - Buenos Aires Precio retrasado. Divisa en ARS.
Añadir a la lista de seguimiento
Al cierre: 05:00PM ART
Periodo de tiempo:
06 may 2023 - 06 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en ARSDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 03 may 2024 | 34.50 | 34.50 | 33.55 | 34.00 | 34.00 | 1,140,701 |
| 02 may 2024 | 32.75 | 34.50 | 31.00 | 33.55 | 33.55 | 2,248,282 |
| 30 abr 2024 | 31.50 | 34.50 | 30.25 | 32.90 | 32.90 | 2,634,659 |
| 29 abr 2024 | 31.80 | 32.40 | 30.00 | 30.90 | 30.90 | 1,101,741 |
| 26 abr 2024 | 29.40 | 32.00 | 29.40 | 31.65 | 31.65 | 1,082,603 |
| 25 abr 2024 | 29.70 | 30.20 | 28.40 | 29.85 | 29.85 | 815,138 |
| 24 abr 2024 | 29.55 | 30.60 | 28.55 | 29.75 | 29.75 | 345,995 |
| 23 abr 2024 | 31.80 | 31.90 | 29.50 | 29.80 | 29.80 | 736,273 |
| 22 abr 2024 | 29.50 | 31.45 | 28.90 | 30.90 | 30.90 | 680,252 |
| 19 abr 2024 | 30.30 | 31.50 | 28.70 | 29.70 | 29.70 | 433,663 |
| 18 abr 2024 | 30.85 | 32.00 | 29.55 | 30.00 | 30.00 | 529,972 |
| 17 abr 2024 | 32.80 | 32.85 | 29.55 | 30.10 | 30.10 | 543,376 |
| 16 abr 2024 | 30.00 | 33.00 | 28.50 | 31.65 | 31.65 | 1,144,529 |
| 15 abr 2024 | 31.45 | 32.95 | 30.00 | 30.60 | 30.60 | 1,149,768 |
| 12 abr 2024 | 34.10 | 34.10 | 31.90 | 33.00 | 33.00 | 2,159,635 |
| 11 abr 2024 | 28.40 | 35.95 | 27.20 | 34.10 | 34.10 | 2,971,308 |
| 10 abr 2024 | 29.30 | 29.30 | 28.00 | 28.40 | 28.40 | 416,664 |
| 09 abr 2024 | 29.70 | 29.90 | 28.00 | 29.15 | 29.15 | 1,048,464 |
| 08 abr 2024 | 29.35 | 30.50 | 28.50 | 29.70 | 29.70 | 638,488 |
| 05 abr 2024 | 29.00 | 30.40 | 28.75 | 29.30 | 29.30 | 796,240 |
| 04 abr 2024 | 29.75 | 30.35 | 29.00 | 29.35 | 29.35 | 746,157 |
| 03 abr 2024 | 30.50 | 30.80 | 29.60 | 30.25 | 30.25 | 489,801 |
| 27 mar 2024 | 30.00 | 31.80 | 29.50 | 30.95 | 30.95 | 462,120 |
| 26 mar 2024 | 30.00 | 32.00 | 29.60 | 30.40 | 30.40 | 725,090 |
| 25 mar 2024 | 31.90 | 31.90 | 30.00 | 30.35 | 30.35 | 656,481 |
| 22 mar 2024 | 32.90 | 33.00 | 30.20 | 31.50 | 31.50 | 1,084,386 |
| 21 mar 2024 | 32.00 | 33.50 | 31.00 | 32.30 | 32.30 | 927,184 |
| 20 mar 2024 | 31.10 | 32.70 | 31.10 | 31.90 | 31.90 | 965,020 |
| 19 mar 2024 | 31.20 | 32.60 | 30.00 | 31.85 | 31.85 | 812,980 |
| 18 mar 2024 | 31.60 | 33.00 | 30.80 | 31.50 | 31.50 | 1,020,883 |
| 15 mar 2024 | 29.70 | 32.60 | 28.00 | 30.95 | 30.95 | 981,816 |
| 14 mar 2024 | 31.60 | 31.60 | 28.65 | 29.70 | 29.70 | 919,108 |
| 13 mar 2024 | 32.30 | 35.50 | 30.50 | 31.30 | 31.30 | 2,733,538 |
| 12 mar 2024 | 27.00 | 32.00 | 25.95 | 31.45 | 31.45 | 1,868,838 |
| 11 mar 2024 | 29.00 | 29.60 | 26.30 | 26.65 | 26.65 | 1,556,098 |
| 08 mar 2024 | 29.15 | 29.20 | 27.25 | 27.75 | 27.75 | 1,194,261 |
| 07 mar 2024 | 31.00 | 31.00 | 27.00 | 28.75 | 28.75 | 954,495 |
| 06 mar 2024 | 29.90 | 32.00 | 29.00 | 29.85 | 29.85 | 1,045,763 |
| 05 mar 2024 | 34.50 | 34.50 | 29.40 | 29.80 | 29.80 | 1,367,552 |
| 04 mar 2024 | 36.50 | 39.80 | 32.60 | 33.15 | 33.15 | 2,423,338 |
| 01 mar 2024 | 31.25 | 36.50 | 30.90 | 34.90 | 34.90 | 1,647,167 |
| 29 feb 2024 | 29.70 | 31.90 | 29.20 | 30.75 | 30.75 | 1,102,062 |
| 28 feb 2024 | 30.95 | 32.90 | 28.00 | 28.70 | 28.70 | 1,614,841 |
| 27 feb 2024 | 32.00 | 34.00 | 30.30 | 30.95 | 30.95 | 1,370,956 |
| 26 feb 2024 | 34.90 | 35.50 | 31.30 | 32.20 | 32.20 | 1,013,485 |
| 23 feb 2024 | 34.90 | 37.80 | 31.60 | 34.70 | 34.70 | 2,011,758 |
| 22 feb 2024 | 29.35 | 34.80 | 28.75 | 33.90 | 33.90 | 2,492,786 |
| 21 feb 2024 | 34.00 | 34.00 | 28.50 | 29.25 | 29.25 | 2,088,789 |
| 20 feb 2024 | 34.20 | 35.75 | 32.20 | 32.70 | 32.70 | 764,401 |
| 19 feb 2024 | 35.00 | 36.80 | 32.25 | 33.65 | 33.65 | 1,278,088 |
| 16 feb 2024 | 36.00 | 36.00 | 31.20 | 33.95 | 33.95 | 1,751,387 |
| 15 feb 2024 | 38.00 | 38.00 | 34.00 | 35.30 | 35.30 | 1,860,881 |
| 14 feb 2024 | 38.75 | 42.20 | 36.00 | 36.85 | 36.85 | 2,841,175 |
| 09 feb 2024 | 32.50 | 39.10 | 32.50 | 38.25 | 38.25 | 4,699,411 |
| 08 feb 2024 | 32.55 | 33.40 | 29.50 | 32.45 | 32.45 | 3,174,957 |
| 07 feb 2024 | 36.90 | 36.90 | 30.00 | 33.25 | 33.25 | 4,637,838 |
| 06 feb 2024 | 42.60 | 44.30 | 37.00 | 38.00 | 38.00 | 4,181,222 |
| 05 feb 2024 | 45.00 | 48.00 | 39.10 | 41.95 | 41.95 | 3,542,234 |
| 02 feb 2024 | 42.20 | 47.00 | 39.50 | 44.40 | 44.40 | 8,692,243 |
| 01 feb 2024 | 35.00 | 43.00 | 34.40 | 40.55 | 40.55 | 8,615,537 |
| 31 ene 2024 | 33.00 | 35.00 | 32.00 | 34.10 | 34.10 | 4,926,443 |
| 30 ene 2024 | 28.80 | 32.15 | 28.55 | 31.75 | 31.75 | 3,903,444 |
| 29 ene 2024 | 30.40 | 30.80 | 27.05 | 28.35 | 28.35 | 2,921,541 |
| 26 ene 2024 | 31.95 | 34.80 | 28.00 | 30.35 | 30.35 | 4,467,084 |
| 25 ene 2024 | 25.60 | 31.90 | 25.60 | 31.00 | 31.00 | 9,618,470 |
| 24 ene 2024 | 21.60 | 26.50 | 20.00 | 25.50 | 25.50 | 6,662,259 |
| 23 ene 2024 | 20.00 | 21.50 | 19.20 | 21.30 | 21.30 | 2,381,373 |
| 22 ene 2024 | 20.40 | 21.80 | 20.05 | 20.40 | 20.40 | 2,097,269 |
| 19 ene 2024 | 20.20 | 23.50 | 19.80 | 20.30 | 20.30 | 5,941,293 |
| 18 ene 2024 | 16.00 | 19.90 | 15.80 | 19.30 | 19.30 | 2,972,366 |
| 17 ene 2024 | 16.30 | 16.75 | 15.10 | 15.65 | 15.65 | 522,944 |
| 16 ene 2024 | 16.85 | 17.00 | 15.90 | 16.25 | 16.25 | 953,005 |
| 15 ene 2024 | 16.30 | 16.60 | 15.45 | 16.45 | 16.45 | 1,078,501 |
| 12 ene 2024 | 15.30 | 16.10 | 15.15 | 15.70 | 15.70 | 1,875,293 |
| 11 ene 2024 | 14.35 | 15.50 | 14.25 | 14.95 | 14.95 | 1,956,264 |
| 10 ene 2024 | 13.80 | 14.75 | 13.50 | 14.35 | 14.35 | 1,173,075 |
| 09 ene 2024 | 14.60 | 14.90 | 13.50 | 13.95 | 13.95 | 589,822 |
| 08 ene 2024 | 13.70 | 14.60 | 12.80 | 14.30 | 14.30 | 1,145,299 |
| 05 ene 2024 | 13.90 | 13.95 | 13.55 | 13.65 | 13.65 | 869,988 |
| 04 ene 2024 | 13.80 | 14.50 | 13.70 | 13.80 | 13.80 | 977,385 |
| 03 ene 2024 | 13.85 | 13.95 | 13.10 | 13.80 | 13.80 | 630,487 |
| 02 ene 2024 | 14.15 | 14.70 | 13.30 | 13.70 | 13.70 | 998,710 |
| 29 dic 2023 | 13.85 | 14.50 | 13.30 | 14.15 | 14.15 | 1,000,186 |
| 28 dic 2023 | 13.00 | 13.50 | 13.00 | 13.30 | 13.30 | 546,168 |
| 27 dic 2023 | 13.70 | 14.00 | 11.50 | 12.75 | 12.75 | 460,001 |
| 26 dic 2023 | 13.15 | 14.90 | 12.90 | 13.70 | 13.70 | 1,078,781 |
| 22 dic 2023 | 12.80 | 13.30 | 12.30 | 13.15 | 13.15 | 712,877 |
| 21 dic 2023 | 12.35 | 14.00 | 12.35 | 12.70 | 12.70 | 1,686,266 |
| 20 dic 2023 | 11.75 | 12.50 | 11.50 | 12.00 | 12.00 | 1,632,061 |
| 19 dic 2023 | 11.00 | 11.50 | 10.90 | 11.45 | 11.45 | 684,595 |
| 18 dic 2023 | 10.80 | 11.20 | 10.40 | 10.80 | 10.80 | 344,180 |
| 15 dic 2023 | 11.80 | 11.80 | 10.65 | 10.80 | 10.80 | 308,506 |
| 14 dic 2023 | 12.10 | 12.80 | 11.50 | 11.50 | 11.50 | 558,035 |
| 13 dic 2023 | 12.80 | 12.80 | 11.20 | 11.95 | 11.95 | 906,212 |
| 12 dic 2023 | 11.35 | 12.45 | 11.00 | 12.05 | 12.05 | 1,513,430 |
| 11 dic 2023 | 10.45 | 11.70 | 10.45 | 11.15 | 11.15 | 900,090 |
| 07 dic 2023 | 9.90 | 10.65 | 9.83 | 10.50 | 10.50 | 938,201 |
| 06 dic 2023 | 9.90 | 10.00 | 9.45 | 9.51 | 9.51 | 623,488 |
| 05 dic 2023 | 9.14 | 9.75 | 9.00 | 9.60 | 9.60 | 905,120 |
| 04 dic 2023 | 9.62 | 9.62 | 9.00 | 9.14 | 9.14 | 409,171 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.