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 |
|---|---|---|---|---|---|
| 04/04/2025 | 408.00 | 408.00 | 340.00 | 359.00 | 1324082 |
| 03/04/2025 | 466.50 | 466.50 | 420.00 | 427.50 | 1106170 |
| 01/04/2025 | 499.00 | 505.00 | 464.00 | 467.00 | 687014 |
| 31/03/2025 | 519.00 | 528.00 | 481.00 | 496.50 | 969703 |
| 28/03/2025 | 556.00 | 556.00 | 520.00 | 527.00 | 390371 |
| 27/03/2025 | 586.00 | 587.00 | 548.00 | 554.00 | 589533 |
| 26/03/2025 | 585.00 | 585.00 | 574.00 | 576.00 | 128336 |
| 25/03/2025 | 572.00 | 582.00 | 541.00 | 576.00 | 207317 |
| 21/03/2025 | 546.00 | 574.00 | 534.00 | 567.00 | 302078 |
| 20/03/2025 | 556.00 | 564.00 | 545.00 | 549.00 | 189526 |
| 19/03/2025 | 559.00 | 561.00 | 549.00 | 554.00 | 631519 |
| 18/03/2025 | 592.00 | 592.00 | 545.00 | 554.00 | 359604 |
| 17/03/2025 | 592.00 | 600.00 | 572.00 | 592.00 | 66545 |
| 14/03/2025 | 588.00 | 599.00 | 580.00 | 591.00 | 206565 |
| 13/03/2025 | 610.00 | 610.00 | 582.00 | 583.00 | 77203 |
| 12/03/2025 | 596.00 | 611.00 | 595.00 | 605.00 | 88377 |
| 11/03/2025 | 600.00 | 608.00 | 578.00 | 593.00 | 31141 |
| 10/03/2025 | 635.00 | 639.00 | 581.00 | 591.00 | 77440 |
| 07/03/2025 | 649.00 | 649.00 | 615.00 | 635.00 | 142197 |
| 06/03/2025 | 602.00 | 631.00 | 576.00 | 628.00 | 198482 |
| 05/03/2025 | 581.00 | 597.00 | 541.00 | 577.00 | 190463 |
| 28/02/2025 | 594.00 | 601.00 | 559.00 | 569.00 | 159003 |
| 27/02/2025 | 629.00 | 629.00 | 585.00 | 587.00 | 219407 |
| 26/02/2025 | 640.00 | 653.00 | 615.00 | 620.00 | 194203 |
| 25/02/2025 | 667.00 | 670.00 | 628.00 | 642.00 | 258699 |
| 24/02/2025 | 680.00 | 693.00 | 667.00 | 671.00 | 447808 |
| 21/02/2025 | 686.00 | 727.00 | 679.00 | 682.00 | 151790 |
| 20/02/2025 | 700.00 | 715.00 | 681.00 | 709.00 | 265976 |
| 19/02/2025 | 705.00 | 705.00 | 685.00 | 700.00 | 372687 |
| 18/02/2025 | 665.00 | 705.00 | 660.00 | 697.00 | 107042 |
| 17/02/2025 | 710.00 | 710.00 | 663.00 | 668.00 | 181421 |
| 14/02/2025 | 720.00 | 729.00 | 702.00 | 710.00 | 405685 |
| 13/02/2025 | 705.00 | 727.00 | 705.00 | 720.00 | 767301 |
| 12/02/2025 | 700.00 | 724.00 | 660.00 | 709.00 | 1631222 |
| 11/02/2025 | 750.00 | 752.00 | 684.00 | 697.00 | 820636 |
| 10/02/2025 | 776.00 | 788.00 | 730.00 | 748.00 | 687623 |
| 07/02/2025 | 817.00 | 830.00 | 750.00 | 772.00 | 558388 |
| 06/02/2025 | 793.00 | 819.00 | 775.00 | 803.00 | 1483317 |
| 05/02/2025 | 804.00 | 805.00 | 772.00 | 790.00 | 250924 |
| 04/02/2025 | 823.00 | 827.00 | 790.00 | 796.00 | 95784 |
| 03/02/2025 | 817.00 | 817.00 | 780.00 | 807.00 | 38205 |
| 31/01/2025 | 809.00 | 824.00 | 804.00 | 817.00 | 66057 |
| 30/01/2025 | 807.00 | 829.00 | 803.00 | 815.00 | 137983 |
| 29/01/2025 | 798.00 | 809.00 | 793.00 | 806.00 | 77058 |
| 28/01/2025 | 800.00 | 807.00 | 780.00 | 790.00 | 100899 |
| 27/01/2025 | 819.00 | 829.00 | 792.00 | 794.00 | 111617 |
| 24/01/2025 | 820.00 | 863.00 | 820.00 | 839.00 | 177222 |
| 23/01/2025 | 831.00 | 831.00 | 820.00 | 828.00 | 93423 |
| 22/01/2025 | 820.00 | 830.00 | 787.00 | 827.00 | 224688 |
| 21/01/2025 | 808.00 | 808.00 | 770.00 | 802.00 | 333308 |