CECO2
Acción ARS
Último cierre
530.00
-13.00
-2.39%
Datos al 14/09/2026
Datos de la rueda actual
Apertura 545.00
Mínimo 530.00
Máximo 545.00
Volumen 42055
Instrumento
- 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 | 460.00 | 470.00 | 403.00 | 467.00 | 363100 |
| 03/04/2025 | 485.50 | 485.50 | 461.00 | 470.50 | 121160 |
| 01/04/2025 | 489.00 | 489.50 | 478.50 | 486.00 | 94090 |
| 31/03/2025 | 500.00 | 500.00 | 474.00 | 478.50 | 69327 |
| 28/03/2025 | 509.00 | 519.00 | 485.00 | 493.00 | 218237 |
| 27/03/2025 | 517.00 | 524.00 | 485.00 | 509.00 | 99926 |
| 26/03/2025 | 535.00 | 535.00 | 511.00 | 515.00 | 102478 |
| 25/03/2025 | 526.00 | 545.00 | 520.00 | 530.00 | 338281 |
| 21/03/2025 | 525.00 | 551.00 | 524.00 | 538.00 | 261757 |
| 20/03/2025 | 540.00 | 563.00 | 530.00 | 543.00 | 141371 |
| 19/03/2025 | 530.00 | 550.00 | 515.00 | 530.00 | 54835 |
| 18/03/2025 | 540.00 | 543.00 | 515.00 | 529.00 | 121542 |
| 17/03/2025 | 548.00 | 563.00 | 539.00 | 552.00 | 173621 |
| 14/03/2025 | 550.00 | 578.00 | 536.00 | 540.00 | 147488 |
| 13/03/2025 | 560.00 | 560.00 | 522.00 | 542.00 | 46665 |
| 12/03/2025 | 532.00 | 554.00 | 532.00 | 550.00 | 86370 |
| 11/03/2025 | 560.00 | 560.00 | 521.00 | 547.00 | 96217 |
| 10/03/2025 | 559.00 | 575.00 | 531.00 | 536.00 | 56313 |
| 07/03/2025 | 553.00 | 578.00 | 535.00 | 560.00 | 129179 |
| 06/03/2025 | 529.00 | 560.00 | 520.00 | 552.00 | 132326 |
| 05/03/2025 | 490.00 | 565.00 | 474.00 | 517.00 | 38426 |
| 28/02/2025 | 511.00 | 532.00 | 488.50 | 496.50 | 155700 |
| 27/02/2025 | 539.00 | 544.00 | 501.00 | 515.00 | 32575 |
| 26/02/2025 | 547.00 | 560.00 | 520.00 | 525.00 | 67157 |
| 25/02/2025 | 545.00 | 560.00 | 526.00 | 541.00 | 197687 |
| 24/02/2025 | 540.00 | 573.00 | 528.00 | 547.00 | 96093 |
| 21/02/2025 | 537.00 | 557.00 | 530.00 | 542.00 | 136997 |
| 20/02/2025 | 523.00 | 542.00 | 516.00 | 536.00 | 140451 |
| 19/02/2025 | 529.00 | 530.00 | 516.00 | 529.00 | 73475 |
| 18/02/2025 | 529.00 | 529.00 | 500.00 | 523.00 | 63999 |
| 17/02/2025 | 520.00 | 530.00 | 485.00 | 508.00 | 387567 |
| 14/02/2025 | 530.00 | 535.00 | 510.00 | 525.00 | 289114 |
| 13/02/2025 | 513.00 | 524.00 | 501.00 | 522.00 | 115450 |
| 12/02/2025 | 485.00 | 513.00 | 455.00 | 506.00 | 251683 |
| 11/02/2025 | 540.00 | 549.00 | 485.00 | 499.50 | 178684 |
| 10/02/2025 | 524.00 | 540.00 | 501.00 | 538.00 | 72324 |
| 07/02/2025 | 555.00 | 563.00 | 507.00 | 525.00 | 56609 |
| 06/02/2025 | 575.00 | 575.00 | 531.00 | 555.00 | 183514 |
| 05/02/2025 | 588.00 | 588.00 | 555.00 | 566.00 | 95459 |
| 04/02/2025 | 589.00 | 600.00 | 570.00 | 579.00 | 71663 |
| 03/02/2025 | 601.00 | 601.00 | 560.00 | 585.00 | 73641 |
| 31/01/2025 | 605.00 | 619.00 | 586.00 | 596.00 | 64900 |
| 30/01/2025 | 603.00 | 619.00 | 599.00 | 603.00 | 96660 |
| 29/01/2025 | 588.00 | 624.00 | 573.00 | 604.00 | 40091 |
| 28/01/2025 | 575.00 | 591.00 | 569.00 | 587.00 | 209840 |
| 27/01/2025 | 600.00 | 600.00 | 563.00 | 575.00 | 143024 |
| 24/01/2025 | 653.00 | 655.00 | 586.00 | 603.00 | 157212 |
| 23/01/2025 | 634.00 | 659.00 | 610.00 | 628.00 | 233552 |
| 22/01/2025 | 606.00 | 648.00 | 606.00 | 624.00 | 462030 |
| 21/01/2025 | 536.00 | 610.00 | 536.00 | 605.00 | 200912 |