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 |
|---|---|---|---|---|---|
| 20/01/2025 | 552.00 | 570.00 | 533.00 | 550.00 | 131967 |
| 17/01/2025 | 570.00 | 598.00 | 530.00 | 550.00 | 246176 |
| 16/01/2025 | 610.00 | 630.00 | 560.00 | 570.00 | 275755 |
| 15/01/2025 | 617.00 | 618.00 | 585.00 | 607.00 | 190788 |
| 14/01/2025 | 597.00 | 625.00 | 594.00 | 607.00 | 234046 |
| 13/01/2025 | 619.00 | 642.00 | 575.00 | 596.00 | 273225 |
| 10/01/2025 | 613.00 | 675.00 | 601.00 | 619.00 | 937103 |
| 09/01/2025 | 550.00 | 618.00 | 550.00 | 613.00 | 711142 |
| 08/01/2025 | 540.00 | 555.00 | 525.00 | 551.00 | 981229 |
| 07/01/2025 | 495.00 | 549.00 | 495.00 | 532.00 | 929526 |
| 06/01/2025 | 485.50 | 500.00 | 482.50 | 496.50 | 438984 |
| 03/01/2025 | 489.50 | 491.00 | 482.00 | 484.50 | 377507 |
| 02/01/2025 | 473.00 | 490.00 | 457.00 | 483.50 | 184728 |
| 30/12/2024 | 475.00 | 477.00 | 457.00 | 470.00 | 99862 |
| 27/12/2024 | 463.00 | 476.00 | 463.00 | 472.50 | 169064 |
| 26/12/2024 | 474.00 | 476.00 | 457.00 | 472.50 | 138771 |
| 24/12/2024 | 463.50 | 466.00 | 439.00 | 464.00 | 54678 |
| 23/12/2024 | 450.50 | 470.00 | 438.00 | 453.00 | 139649 |
| 20/12/2024 | 440.00 | 458.00 | 433.00 | 449.50 | 182621 |
| 19/12/2024 | 465.00 | 469.00 | 430.00 | 445.50 | 148093 |
| 18/12/2024 | 452.00 | 480.00 | 452.00 | 465.00 | 242726 |
| 17/12/2024 | 496.00 | 498.00 | 460.00 | 475.50 | 265906 |
| 16/12/2024 | 477.00 | 495.00 | 475.00 | 493.50 | 164403 |
| 13/12/2024 | 485.00 | 485.00 | 469.50 | 477.00 | 183873 |
| 12/12/2024 | 479.00 | 488.00 | 472.00 | 478.00 | 248101 |
| 11/12/2024 | 460.00 | 479.00 | 453.00 | 472.00 | 92071 |
| 10/12/2024 | 479.00 | 485.00 | 455.00 | 461.50 | 131986 |
| 09/12/2024 | 480.50 | 488.00 | 470.00 | 474.50 | 296210 |
| 06/12/2024 | 478.00 | 486.00 | 467.50 | 481.50 | 571582 |
| 05/12/2024 | 457.00 | 480.00 | 440.00 | 475.50 | 574386 |
| 04/12/2024 | 460.00 | 460.00 | 443.00 | 449.50 | 298366 |
| 03/12/2024 | 442.00 | 461.00 | 442.00 | 459.50 | 285610 |
| 02/12/2024 | 415.00 | 444.00 | 415.00 | 440.00 | 280663 |
| 29/11/2024 | 417.00 | 430.00 | 414.00 | 423.50 | 172715 |
| 28/11/2024 | 419.00 | 439.50 | 417.00 | 425.50 | 145867 |
| 27/11/2024 | 445.00 | 448.00 | 417.50 | 428.00 | 353715 |
| 26/11/2024 | 437.50 | 442.00 | 429.00 | 440.50 | 290871 |
| 25/11/2024 | 440.00 | 450.00 | 421.00 | 438.00 | 359117 |
| 22/11/2024 | 432.00 | 450.00 | 422.00 | 441.00 | 353596 |
| 21/11/2024 | 420.00 | 432.50 | 418.00 | 429.00 | 588917 |
| 20/11/2024 | 402.00 | 424.00 | 402.00 | 416.00 | 550898 |
| 19/11/2024 | 418.00 | 425.00 | 406.00 | 411.50 | 264527 |
| 15/11/2024 | 422.00 | 429.00 | 402.00 | 414.50 | 365366 |
| 14/11/2024 | 425.00 | 434.50 | 413.00 | 420.50 | 527589 |
| 13/11/2024 | 397.00 | 425.00 | 397.00 | 423.00 | 841102 |
| 11/11/2024 | 370.00 | 382.00 | 361.00 | 377.00 | 405777 |
| 08/11/2024 | 365.00 | 380.00 | 353.00 | 365.00 | 571807 |
| 07/11/2024 | 349.00 | 380.00 | 349.00 | 365.50 | 715060 |
| 06/11/2024 | 335.00 | 349.00 | 335.00 | 341.00 | 221370 |
| 05/11/2024 | 350.00 | 360.00 | 328.50 | 338.50 | 954391 |