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 |
|---|---|---|---|---|---|
| 14/09/2026 | 549.00 | 549.00 | 537.00 | 541.00 | 41908 |
| 11/09/2026 | 540.00 | 554.00 | 540.00 | 547.00 | 7107 |
| 10/09/2026 | 550.00 | 555.00 | 540.00 | 545.00 | 2049 |
| 09/09/2026 | 545.00 | 550.00 | 537.00 | 545.00 | 8650 |
| 08/09/2026 | 541.00 | 550.00 | 541.00 | 545.00 | 7811 |
| 07/09/2026 | 541.00 | 549.00 | 541.00 | 545.00 | 2175 |
| 04/09/2026 | 545.00 | 550.00 | 544.00 | 545.00 | 43092 |
| 03/09/2026 | 549.00 | 550.00 | 541.00 | 545.00 | 14770 |
| 02/09/2026 | 545.00 | 545.00 | 541.00 | 545.00 | 6525 |
| 01/09/2026 | 550.00 | 555.00 | 537.00 | 545.00 | 11684 |
| 31/08/2026 | 548.00 | 554.00 | 545.00 | 545.00 | 5080 |
| 28/08/2026 | 547.00 | 548.00 | 539.00 | 548.00 | 31710 |
| 27/08/2026 | 545.00 | 548.00 | 543.00 | 548.00 | 6532 |
| 26/08/2026 | 539.00 | 549.00 | 539.00 | 546.00 | 493 |
| 25/08/2026 | 538.00 | 540.00 | 536.00 | 539.00 | 7995 |
| 24/08/2026 | 540.00 | 541.00 | 531.00 | 538.00 | 1805 |
| 21/08/2026 | 545.00 | 545.00 | 536.00 | 542.00 | 1903 |
| 20/08/2026 | 531.00 | 540.00 | 530.00 | 540.00 | 216 |
| 19/08/2026 | 545.00 | 545.00 | 525.00 | 539.00 | 3558 |
| 18/08/2026 | 550.00 | 550.00 | 535.00 | 537.00 | 3832 |
| 14/08/2026 | 538.00 | 544.00 | 537.00 | 542.00 | 5645 |
| 13/08/2026 | 535.00 | 548.00 | 535.00 | 544.00 | 5184 |
| 12/08/2026 | 555.00 | 555.00 | 540.00 | 543.00 | 13865 |
| 11/08/2026 | 555.00 | 555.00 | 543.00 | 548.00 | 5878 |
| 10/08/2026 | 540.00 | 550.00 | 535.00 | 549.00 | 28699 |
| 07/08/2026 | 542.00 | 549.00 | 542.00 | 549.00 | 32468 |
| 06/08/2026 | 540.00 | 549.00 | 540.00 | 542.00 | 14125 |
| 05/08/2026 | 540.00 | 550.00 | 540.00 | 541.00 | 9490 |
| 04/08/2026 | 538.00 | 545.00 | 536.00 | 543.00 | 29280 |
| 03/08/2026 | 537.00 | 541.00 | 537.00 | 541.00 | 1291 |
| 31/07/2026 | 554.00 | 554.00 | 545.00 | 545.00 | 3969 |
| 30/07/2026 | 555.00 | 555.00 | 542.00 | 543.00 | 3192 |
| 29/07/2026 | 544.00 | 550.00 | 540.00 | 549.00 | 2610 |
| 28/07/2026 | 535.00 | 550.00 | 535.00 | 544.00 | 14676 |
| 27/07/2026 | 541.00 | 545.00 | 535.00 | 540.00 | 33806 |
| 24/07/2026 | 550.00 | 550.00 | 545.00 | 545.00 | 5589 |
| 23/07/2026 | 543.00 | 553.00 | 535.00 | 547.00 | 7978 |
| 22/07/2026 | 553.00 | 553.00 | 540.00 | 549.00 | 13492 |
| 21/07/2026 | 547.00 | 556.00 | 531.00 | 545.00 | 9371 |
| 20/07/2026 | 550.00 | 559.00 | 549.00 | 554.00 | 9342 |
| 17/07/2026 | 553.00 | 559.00 | 552.00 | 557.00 | 8488 |
| 16/07/2026 | 553.00 | 560.00 | 552.00 | 560.00 | 21400 |
| 15/07/2026 | 562.00 | 562.00 | 549.00 | 560.00 | 8391 |
| 14/07/2026 | 570.00 | 570.00 | 550.00 | 560.00 | 10863 |
| 13/07/2026 | 565.00 | 568.00 | 555.00 | 568.00 | 209 |
| 10/07/2026 | 570.00 | 571.00 | 555.00 | 565.00 | 289 |
| 08/07/2026 | 563.00 | 563.00 | 563.00 | 563.00 | 50 |
| 07/07/2026 | 555.00 | 560.00 | 549.00 | 560.00 | 268 |
| 06/07/2026 | 555.00 | 570.00 | 555.00 | 564.00 | 1046 |
| 03/07/2026 | 563.00 | 563.00 | 539.00 | 563.00 | 9711 |