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 |
|---|---|---|---|---|---|
| 04/11/2024 | 482.00 | 499.00 | 482.00 | 495.50 | 42854 |
| 01/11/2024 | 471.00 | 486.00 | 471.00 | 481.00 | 13023 |
| 31/10/2024 | 470.50 | 474.00 | 467.50 | 469.50 | 6973 |
| 30/10/2024 | 471.00 | 479.50 | 469.00 | 475.50 | 12160 |
| 29/10/2024 | 477.00 | 477.00 | 470.00 | 471.50 | 44761 |
| 28/10/2024 | 486.00 | 486.00 | 470.00 | 470.00 | 4301 |
| 25/10/2024 | 454.00 | 480.00 | 454.00 | 475.50 | 21633 |
| 24/10/2024 | 467.00 | 467.50 | 460.00 | 463.00 | 16813 |
| 23/10/2024 | 461.00 | 465.00 | 432.00 | 459.50 | 15729 |
| 22/10/2024 | 469.50 | 469.50 | 455.00 | 459.00 | 5136 |
| 21/10/2024 | 461.50 | 478.00 | 457.00 | 469.00 | 9567 |
| 18/10/2024 | 471.50 | 475.00 | 461.50 | 469.00 | 35424 |
| 17/10/2024 | 470.00 | 477.00 | 460.00 | 471.50 | 42714 |
| 16/10/2024 | 489.50 | 489.50 | 466.00 | 472.00 | 8354 |
| 15/10/2024 | 473.00 | 479.50 | 465.00 | 476.50 | 34457 |
| 14/10/2024 | 500.00 | 500.00 | 476.00 | 479.00 | 10150 |
| 10/10/2024 | 480.00 | 485.00 | 480.00 | 484.50 | 9388 |
| 09/10/2024 | 485.00 | 489.00 | 469.00 | 481.00 | 75785 |
| 08/10/2024 | 510.00 | 510.00 | 474.00 | 480.50 | 43606 |
| 07/10/2024 | 505.00 | 506.00 | 493.00 | 493.00 | 9791 |
| 04/10/2024 | 501.00 | 507.00 | 493.00 | 499.50 | 21792 |
| 03/10/2024 | 505.00 | 522.00 | 495.50 | 504.00 | 17039 |
| 02/10/2024 | 513.00 | 519.00 | 500.00 | 503.00 | 12363 |
| 01/10/2024 | 510.00 | 530.00 | 501.00 | 513.00 | 6216 |
| 30/09/2024 | 501.00 | 508.00 | 491.00 | 506.00 | 3350 |
| 27/09/2024 | 511.00 | 512.00 | 500.00 | 508.00 | 6676 |
| 26/09/2024 | 497.50 | 507.00 | 497.50 | 505.00 | 7139 |
| 25/09/2024 | 497.00 | 510.00 | 496.00 | 506.00 | 8911 |
| 24/09/2024 | 503.00 | 510.00 | 497.00 | 507.00 | 8774 |
| 23/09/2024 | 499.00 | 513.00 | 496.00 | 509.00 | 6439 |
| 20/09/2024 | 499.00 | 515.00 | 494.00 | 508.00 | 6720 |
| 19/09/2024 | 500.00 | 519.00 | 500.00 | 509.00 | 6086 |
| 18/09/2024 | 506.00 | 514.00 | 505.00 | 510.00 | 6929 |
| 17/09/2024 | 514.00 | 520.00 | 502.00 | 515.00 | 7974 |
| 16/09/2024 | 518.00 | 521.00 | 505.00 | 515.00 | 10144 |
| 13/09/2024 | 513.00 | 530.00 | 513.00 | 515.00 | 13623 |
| 12/09/2024 | 520.00 | 520.00 | 507.00 | 512.00 | 9909 |
| 11/09/2024 | 500.00 | 520.00 | 500.00 | 514.00 | 46817 |
| 10/09/2024 | 502.00 | 507.00 | 495.00 | 499.50 | 16876 |
| 09/09/2024 | 498.50 | 520.00 | 494.00 | 504.00 | 72764 |
| 06/09/2024 | 530.00 | 535.00 | 503.00 | 505.00 | 14321 |
| 05/09/2024 | 520.00 | 533.00 | 513.00 | 519.00 | 5431 |
| 04/09/2024 | 530.00 | 530.00 | 513.00 | 522.00 | 4765 |
| 03/09/2024 | 533.00 | 533.00 | 513.00 | 521.00 | 7721 |