CGPA2
Acción ARS
Último cierre
1730.00
+0.00
+0.00%
Datos al 14/09/2026
Datos de la rueda actual
Apertura 1705.00
Mínimo 1700.00
Máximo 1775.00
Volumen 4686
Instrumento
- Denominación
- ARS
- ON
- Sin vincular
- ISIN
- —
Serie histórica
Precio de cierre
Período
Historial de precios 494 registros
| Fecha | Apertura | Máximo | Mínimo | Cierre | Volumen |
|---|---|---|---|---|---|
| 04/11/2024 | 1670.46 | 1760.53 | 1637.71 | 1740.06 | 55466 |
| 01/11/2024 | 1674.55 | 1735.97 | 1637.71 | 1707.31 | 26854 |
| 31/10/2024 | 1609.05 | 1699.12 | 1609.05 | 1633.61 | 19666 |
| 30/10/2024 | 1695.03 | 1776.91 | 1572.20 | 1678.65 | 38166 |
| 29/10/2024 | 1568.10 | 1760.53 | 1523.07 | 1690.93 | 44520 |
| 28/10/2024 | 1498.50 | 1555.82 | 1498.50 | 1551.73 | 15829 |
| 25/10/2024 | 1527.16 | 1559.91 | 1498.50 | 1506.69 | 9379 |
| 24/10/2024 | 1514.88 | 1531.25 | 1473.94 | 1523.07 | 17926 |
| 23/10/2024 | 1564.01 | 1564.01 | 1490.31 | 1518.97 | 6450 |
| 22/10/2024 | 1555.82 | 1580.39 | 1490.31 | 1531.25 | 7039 |
| 21/10/2024 | 1441.18 | 1555.82 | 1441.18 | 1543.54 | 17617 |
| 18/10/2024 | 1543.54 | 1547.63 | 1461.65 | 1482.12 | 5532 |
| 17/10/2024 | 1478.03 | 1506.69 | 1432.99 | 1494.41 | 8679 |
| 16/10/2024 | 1527.16 | 1531.25 | 1449.37 | 1465.75 | 15702 |
| 15/10/2024 | 1506.69 | 1547.63 | 1478.03 | 1494.41 | 9768 |
| 14/10/2024 | 1547.63 | 1572.20 | 1478.03 | 1502.59 | 17880 |
| 10/10/2024 | 1510.78 | 1600.86 | 1502.59 | 1543.54 | 8659 |
| 09/10/2024 | 1514.88 | 1613.14 | 1498.50 | 1547.63 | 9908 |
| 08/10/2024 | 1555.82 | 1604.95 | 1506.69 | 1539.44 | 8242 |
| 07/10/2024 | 1621.33 | 1625.42 | 1514.88 | 1535.35 | 13730 |
| 04/10/2024 | 1535.35 | 1588.57 | 1514.88 | 1584.48 | 9103 |
| 03/10/2024 | 1547.63 | 1568.10 | 1490.31 | 1535.35 | 5157 |
| 02/10/2024 | 1514.88 | 1629.52 | 1514.88 | 1539.44 | 11789 |
| 01/10/2024 | 1555.82 | 1588.57 | 1490.31 | 1510.78 | 14742 |
| 30/09/2024 | 1523.07 | 1596.76 | 1502.59 | 1535.35 | 6976 |
| 27/09/2024 | 1559.91 | 1633.61 | 1498.50 | 1551.73 | 11287 |
| 26/09/2024 | 1572.20 | 1588.57 | 1555.82 | 1576.29 | 5124 |
| 25/09/2024 | 1576.29 | 1637.71 | 1564.01 | 1568.10 | 4737 |
| 24/09/2024 | 1625.42 | 1674.55 | 1572.20 | 1584.48 | 8483 |
| 23/09/2024 | 1641.80 | 1703.21 | 1559.91 | 1629.52 | 15399 |
| 20/09/2024 | 1588.57 | 1719.59 | 1588.57 | 1641.80 | 40049 |
| 19/09/2024 | 1654.08 | 1678.65 | 1588.57 | 1600.86 | 8657 |
| 18/09/2024 | 1641.80 | 1682.74 | 1617.23 | 1625.42 | 8842 |
| 17/09/2024 | 1662.27 | 1662.27 | 1596.76 | 1641.80 | 11216 |
| 16/09/2024 | 1645.89 | 1678.65 | 1645.89 | 1654.08 | 7127 |
| 13/09/2024 | 1666.37 | 1682.74 | 1637.71 | 1658.18 | 9947 |
| 12/09/2024 | 1670.46 | 1678.65 | 1629.52 | 1658.18 | 5624 |
| 11/09/2024 | 1613.14 | 1670.46 | 1613.14 | 1666.37 | 15650 |
| 10/09/2024 | 1674.55 | 1695.03 | 1613.14 | 1645.89 | 14454 |
| 09/09/2024 | 1674.55 | 1682.74 | 1592.67 | 1678.65 | 13605 |
| 06/09/2024 | 1690.93 | 1690.93 | 1604.95 | 1609.05 | 8635 |
| 05/09/2024 | 1625.42 | 1695.03 | 1568.10 | 1670.46 | 21795 |
| 04/09/2024 | 1617.23 | 1637.71 | 1613.14 | 1625.42 | 12255 |
| 03/09/2024 | 1666.37 | 1678.65 | 1604.95 | 1617.23 | 14136 |