CELU
Acción ARS
Último cierre
198.50
-0.50
-0.25%
Datos al 14/09/2026
Datos de la rueda actual
Apertura 200.00
Mínimo 193.00
Máximo 200.00
Volumen 58020
Instrumento
- Emisor
- CELULOSA ARGENTINA 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 | 920.00 | 941.00 | 900.00 | 932.00 | 198621 |
| 01/11/2024 | 892.00 | 913.00 | 886.00 | 909.00 | 188851 |
| 31/10/2024 | 910.00 | 910.00 | 875.00 | 880.00 | 158191 |
| 30/10/2024 | 923.00 | 923.00 | 890.00 | 896.00 | 162857 |
| 29/10/2024 | 906.00 | 930.00 | 895.00 | 912.00 | 186742 |
| 28/10/2024 | 899.00 | 914.00 | 896.00 | 901.00 | 317474 |
| 25/10/2024 | 885.00 | 899.00 | 875.00 | 888.00 | 269265 |
| 24/10/2024 | 860.00 | 885.00 | 851.00 | 879.00 | 327608 |
| 23/10/2024 | 891.00 | 898.00 | 850.00 | 855.00 | 431541 |
| 22/10/2024 | 902.00 | 922.00 | 883.00 | 891.00 | 215572 |
| 21/10/2024 | 927.00 | 939.00 | 901.00 | 902.00 | 203021 |
| 18/10/2024 | 939.00 | 959.00 | 925.00 | 934.00 | 232423 |
| 17/10/2024 | 953.00 | 953.00 | 897.00 | 929.00 | 737140 |
| 16/10/2024 | 981.00 | 985.00 | 920.00 | 932.00 | 668283 |
| 15/10/2024 | 1040.00 | 1040.00 | 963.00 | 981.00 | 988835 |
| 14/10/2024 | 1070.00 | 1085.00 | 1015.00 | 1040.00 | 166649 |
| 10/10/2024 | 1035.00 | 1105.00 | 1035.00 | 1065.00 | 364611 |
| 09/10/2024 | 1015.00 | 1070.00 | 1015.00 | 1050.00 | 272104 |
| 08/10/2024 | 1050.00 | 1060.00 | 1020.00 | 1025.00 | 119923 |
| 07/10/2024 | 1055.00 | 1065.00 | 1035.00 | 1045.00 | 115585 |
| 04/10/2024 | 1075.00 | 1075.00 | 1040.00 | 1060.00 | 244970 |
| 03/10/2024 | 1065.00 | 1075.00 | 1050.00 | 1055.00 | 159447 |
| 02/10/2024 | 1085.00 | 1085.00 | 1050.00 | 1065.00 | 233675 |
| 01/10/2024 | 1075.00 | 1090.00 | 1045.00 | 1075.00 | 253444 |
| 30/09/2024 | 1115.00 | 1130.00 | 1035.00 | 1080.00 | 205120 |
| 27/09/2024 | 1095.00 | 1120.00 | 1055.00 | 1100.00 | 324369 |
| 26/09/2024 | 1105.00 | 1130.00 | 1075.00 | 1080.00 | 201695 |
| 25/09/2024 | 1150.00 | 1150.00 | 1105.00 | 1110.00 | 156091 |
| 24/09/2024 | 1175.00 | 1175.00 | 1125.00 | 1130.00 | 112735 |
| 23/09/2024 | 1195.00 | 1220.00 | 1130.00 | 1160.00 | 176358 |
| 20/09/2024 | 1115.00 | 1200.00 | 1045.00 | 1185.00 | 1613708 |
| 19/09/2024 | 1120.00 | 1160.00 | 1095.00 | 1100.00 | 1130436 |
| 18/09/2024 | 1130.00 | 1165.00 | 1105.00 | 1115.00 | 788056 |
| 17/09/2024 | 1175.00 | 1190.00 | 1105.00 | 1125.00 | 503282 |
| 16/09/2024 | 1220.00 | 1230.00 | 1160.00 | 1195.00 | 170066 |
| 13/09/2024 | 1240.00 | 1240.00 | 1210.00 | 1215.00 | 243716 |
| 12/09/2024 | 1245.00 | 1250.00 | 1220.00 | 1230.00 | 120225 |
| 11/09/2024 | 1215.00 | 1250.00 | 1210.00 | 1240.00 | 154428 |
| 10/09/2024 | 1235.00 | 1245.00 | 1200.00 | 1210.00 | 71103 |
| 09/09/2024 | 1250.00 | 1260.00 | 1230.00 | 1245.00 | 108441 |
| 06/09/2024 | 1280.00 | 1280.00 | 1230.00 | 1250.00 | 75727 |
| 05/09/2024 | 1290.00 | 1290.00 | 1250.00 | 1260.00 | 129641 |
| 04/09/2024 | 1265.00 | 1295.00 | 1240.00 | 1265.00 | 114219 |
| 03/09/2024 | 1290.00 | 1305.00 | 1260.00 | 1275.00 | 114740 |