CADO
Acción ARS
Último cierre
541.00
-6.00
-1.10%
Datos al 14/09/2026
Datos de la rueda actual
Apertura 549.00
Mínimo 537.00
Máximo 549.00
Volumen 41908
Instrumento
- Emisor
- CARLOS CASADO S.A.
- Denominación
- ARS
- ON
- Sin vincular
- ISIN
- —
Serie histórica
Precio de cierre
Período
Historial de precios 494 registros
| Fecha | Apertura | Máximo | Mínimo | Cierre | Volumen |
|---|---|---|---|---|---|
| 04/04/2025 | 520.00 | 520.00 | 470.00 | 486.00 | 4436 |
| 03/04/2025 | 495.00 | 510.00 | 495.00 | 503.00 | 12642 |
| 01/04/2025 | 515.00 | 519.00 | 514.00 | 514.00 | 2569 |
| 31/03/2025 | 519.00 | 520.00 | 501.00 | 517.00 | 22248 |
| 28/03/2025 | 501.00 | 520.00 | 501.00 | 519.00 | 20759 |
| 27/03/2025 | 512.00 | 513.00 | 505.00 | 511.00 | 2784 |
| 26/03/2025 | 504.00 | 512.00 | 503.00 | 512.00 | 10243 |
| 25/03/2025 | 498.00 | 510.00 | 498.00 | 510.00 | 8693 |
| 21/03/2025 | 504.00 | 508.00 | 504.00 | 506.00 | 16733 |
| 20/03/2025 | 495.00 | 507.00 | 495.00 | 506.00 | 3034 |
| 19/03/2025 | 505.00 | 505.00 | 484.00 | 500.00 | 15882 |
| 18/03/2025 | 484.00 | 498.00 | 484.00 | 497.50 | 4592 |
| 17/03/2025 | 474.00 | 490.00 | 474.00 | 487.50 | 8969 |
| 14/03/2025 | 466.50 | 485.00 | 466.50 | 480.00 | 3495 |
| 13/03/2025 | 485.00 | 493.00 | 469.50 | 469.50 | 1130 |
| 12/03/2025 | 489.00 | 489.00 | 471.00 | 474.00 | 1066 |
| 11/03/2025 | 455.50 | 487.00 | 455.50 | 470.50 | 1211 |
| 10/03/2025 | 474.00 | 480.00 | 460.00 | 464.00 | 12362 |
| 07/03/2025 | 478.50 | 478.50 | 470.00 | 474.00 | 2692 |
| 06/03/2025 | 455.00 | 474.50 | 455.00 | 474.00 | 32499 |
| 05/03/2025 | 467.50 | 468.00 | 456.00 | 465.00 | 11704 |
| 28/02/2025 | 451.50 | 468.00 | 451.50 | 465.50 | 7791 |
| 27/02/2025 | 471.00 | 471.00 | 455.00 | 459.50 | 23555 |
| 26/02/2025 | 470.50 | 481.50 | 470.50 | 475.00 | 12423 |
| 25/02/2025 | 485.50 | 489.00 | 472.50 | 478.50 | 4893 |
| 24/02/2025 | 494.00 | 495.00 | 490.00 | 490.00 | 6056 |
| 21/02/2025 | 492.00 | 499.00 | 492.00 | 497.50 | 11181 |
| 20/02/2025 | 496.00 | 496.00 | 486.50 | 494.00 | 10040 |
| 19/02/2025 | 500.00 | 500.00 | 487.50 | 494.00 | 12206 |
| 18/02/2025 | 481.00 | 495.50 | 481.00 | 492.50 | 11804 |
| 17/02/2025 | 493.00 | 499.00 | 483.00 | 487.00 | 4326 |
| 14/02/2025 | 510.00 | 510.00 | 493.00 | 493.00 | 8889 |
| 13/02/2025 | 470.00 | 488.00 | 470.00 | 487.50 | 11761 |
| 12/02/2025 | 470.00 | 499.00 | 470.00 | 477.00 | 12111 |
| 11/02/2025 | 491.00 | 495.00 | 475.00 | 476.00 | 20027 |
| 10/02/2025 | 490.00 | 495.00 | 490.00 | 490.00 | 15956 |
| 07/02/2025 | 508.00 | 508.00 | 492.50 | 497.50 | 13955 |
| 06/02/2025 | 502.00 | 506.00 | 496.50 | 497.50 | 4416 |
| 05/02/2025 | 498.00 | 509.00 | 491.00 | 500.00 | 7925 |
| 04/02/2025 | 500.00 | 502.00 | 495.00 | 502.00 | 4552 |
| 03/02/2025 | 495.00 | 502.00 | 493.50 | 497.00 | 8287 |
| 31/01/2025 | 500.00 | 505.00 | 500.00 | 501.00 | 10907 |
| 30/01/2025 | 503.00 | 511.00 | 498.00 | 499.00 | 45835 |
| 29/01/2025 | 500.00 | 504.00 | 491.00 | 503.00 | 1264 |
| 28/01/2025 | 490.00 | 515.00 | 490.00 | 500.00 | 22440 |
| 27/01/2025 | 501.00 | 502.00 | 480.00 | 497.50 | 15653 |
| 24/01/2025 | 510.00 | 518.00 | 506.00 | 507.00 | 118943 |
| 23/01/2025 | 501.00 | 510.00 | 501.00 | 505.00 | 2355 |
| 22/01/2025 | 519.00 | 519.00 | 501.00 | 511.00 | 5196 |
| 21/01/2025 | 507.00 | 513.00 | 507.00 | 512.00 | 806 |