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 |
|---|---|---|---|---|---|
| 17/11/2025 | 566.00 | 570.00 | 540.00 | 563.00 | 34536 |
| 14/11/2025 | 540.00 | 568.00 | 527.00 | 567.00 | 55405 |
| 13/11/2025 | 532.00 | 540.00 | 525.00 | 531.00 | 29438 |
| 12/11/2025 | 530.00 | 559.00 | 520.00 | 535.00 | 47958 |
| 11/11/2025 | 521.00 | 529.00 | 500.00 | 517.00 | 12521 |
| 10/11/2025 | 520.00 | 542.00 | 520.00 | 521.00 | 34354 |
| 07/11/2025 | 530.00 | 550.00 | 512.00 | 518.00 | 5412 |
| 06/11/2025 | 530.00 | 550.00 | 520.00 | 530.00 | 1059 |
| 05/11/2025 | 539.00 | 539.00 | 533.00 | 535.00 | 1487 |
| 04/11/2025 | 554.00 | 554.00 | 521.00 | 537.00 | 4360 |
| 03/11/2025 | 539.00 | 560.00 | 515.00 | 545.00 | 112527 |
| 31/10/2025 | 510.00 | 562.00 | 510.00 | 539.00 | 122845 |
| 30/10/2025 | 515.00 | 533.00 | 501.00 | 512.00 | 40282 |
| 29/10/2025 | 475.00 | 514.00 | 475.00 | 510.00 | 27605 |
| 28/10/2025 | 478.00 | 500.00 | 465.00 | 479.00 | 22921 |
| 27/10/2025 | 450.00 | 495.00 | 436.00 | 478.00 | 70227 |
| 24/10/2025 | 449.00 | 449.00 | 427.00 | 439.00 | 5661 |
| 23/10/2025 | 448.00 | 449.00 | 440.00 | 443.00 | 2947 |
| 22/10/2025 | 441.00 | 456.00 | 441.00 | 449.00 | 11067 |
| 21/10/2025 | 459.00 | 459.00 | 430.00 | 455.00 | 13211 |
| 20/10/2025 | 440.00 | 460.00 | 431.00 | 446.00 | 25032 |
| 17/10/2025 | 438.00 | 438.00 | 416.00 | 435.00 | 5054 |
| 16/10/2025 | 415.00 | 437.00 | 415.00 | 432.00 | 2035 |
| 15/10/2025 | 408.00 | 435.00 | 400.00 | 432.00 | 7808 |
| 14/10/2025 | 450.00 | 450.00 | 412.00 | 420.00 | 16233 |
| 13/10/2025 | 425.00 | 446.00 | 425.00 | 436.00 | 11431 |
| 09/10/2025 | 440.00 | 442.00 | 417.00 | 433.00 | 12066 |
| 08/10/2025 | 425.00 | 435.00 | 425.00 | 429.00 | 130 |
| 07/10/2025 | 426.00 | 436.00 | 420.00 | 434.00 | 1735 |
| 06/10/2025 | 418.00 | 430.00 | 418.00 | 426.00 | 2231 |
| 03/10/2025 | 420.00 | 428.00 | 416.00 | 418.00 | 1835 |
| 02/10/2025 | 440.00 | 440.00 | 414.00 | 426.00 | 19006 |
| 01/10/2025 | 430.00 | 445.00 | 421.00 | 434.00 | 12263 |
| 30/09/2025 | 430.00 | 438.00 | 410.00 | 430.00 | 18783 |
| 29/09/2025 | 434.00 | 439.00 | 425.00 | 428.00 | 1288 |
| 26/09/2025 | 434.00 | 434.00 | 434.00 | 434.00 | 59 |
| 25/09/2025 | 443.00 | 443.00 | 419.00 | 423.00 | 6134 |
| 24/09/2025 | 445.00 | 445.00 | 425.00 | 435.00 | 15782 |
| 23/09/2025 | 440.00 | 458.00 | 420.00 | 443.00 | 18631 |
| 22/09/2025 | 435.00 | 455.00 | 420.00 | 440.00 | 28416 |
| 19/09/2025 | 402.00 | 428.00 | 401.00 | 422.00 | 5909 |
| 18/09/2025 | 418.00 | 423.00 | 402.00 | 419.00 | 4832 |
| 17/09/2025 | 418.00 | 443.00 | 418.00 | 431.00 | 19864 |
| 16/09/2025 | 419.00 | 431.00 | 419.00 | 430.00 | 5654 |
| 15/09/2025 | 424.00 | 440.00 | 422.00 | 427.00 | 22288 |
| 12/09/2025 | 449.00 | 449.00 | 420.00 | 436.00 | 13467 |
| 11/09/2025 | 435.00 | 445.00 | 413.00 | 442.00 | 13048 |
| 10/09/2025 | 429.00 | 429.00 | 424.00 | 425.00 | 1556 |
| 09/09/2025 | 429.00 | 430.00 | 416.00 | 424.00 | 6926 |
| 08/09/2025 | 420.00 | 429.00 | 365.00 | 421.00 | 18050 |