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 |
|---|---|---|---|---|---|
| 17/11/2025 | 2702.74 | 2707.27 | 2499.02 | 2648.42 | 37726 |
| 14/11/2025 | 2553.34 | 2662.00 | 2476.38 | 2607.67 | 34473 |
| 13/11/2025 | 2503.54 | 2616.72 | 2480.91 | 2557.87 | 53411 |
| 12/11/2025 | 2603.14 | 2616.72 | 2444.69 | 2530.71 | 54658 |
| 11/11/2025 | 2508.07 | 2571.45 | 2444.69 | 2548.82 | 56665 |
| 10/11/2025 | 2272.66 | 2508.07 | 2272.66 | 2485.44 | 37031 |
| 07/11/2025 | 2449.22 | 2449.22 | 2245.49 | 2295.29 | 39275 |
| 06/11/2025 | 2508.07 | 2616.72 | 2381.31 | 2426.58 | 24795 |
| 05/11/2025 | 2594.09 | 2607.67 | 2503.54 | 2544.29 | 29107 |
| 04/11/2025 | 2621.25 | 2621.25 | 2471.85 | 2557.87 | 54330 |
| 03/11/2025 | 2625.78 | 2888.36 | 2503.54 | 2589.56 | 115691 |
| 31/10/2025 | 2413.00 | 2711.80 | 2413.00 | 2671.05 | 93040 |
| 30/10/2025 | 2539.76 | 2897.41 | 2263.60 | 2413.00 | 187553 |
| 29/10/2025 | 1901.43 | 2652.94 | 1901.43 | 2489.96 | 229135 |
| 28/10/2025 | 1693.18 | 2037.24 | 1693.18 | 1969.33 | 126765 |
| 27/10/2025 | 1720.34 | 1810.88 | 1593.58 | 1720.34 | 106843 |
| 24/10/2025 | 1439.65 | 1484.92 | 1385.33 | 1435.12 | 30257 |
| 23/10/2025 | 1389.85 | 1462.29 | 1385.33 | 1444.18 | 19504 |
| 22/10/2025 | 1385.33 | 1453.23 | 1385.33 | 1389.85 | 8637 |
| 21/10/2025 | 1367.22 | 1448.71 | 1367.22 | 1398.91 | 13566 |
| 20/10/2025 | 1412.49 | 1484.92 | 1376.27 | 1385.33 | 12862 |
| 17/10/2025 | 1349.11 | 1435.12 | 1331.00 | 1430.60 | 17243 |
| 16/10/2025 | 1394.38 | 1457.76 | 1385.33 | 1389.85 | 11668 |
| 15/10/2025 | 1358.16 | 1466.81 | 1358.16 | 1448.71 | 17292 |
| 14/10/2025 | 1512.09 | 1602.63 | 1317.42 | 1358.16 | 30028 |
| 13/10/2025 | 1421.54 | 1575.47 | 1398.91 | 1516.61 | 21133 |
| 09/10/2025 | 1281.20 | 1493.98 | 1231.40 | 1435.12 | 26435 |
| 08/10/2025 | 1249.51 | 1312.89 | 1222.35 | 1281.20 | 14470 |
| 07/10/2025 | 1281.20 | 1281.20 | 1226.87 | 1226.87 | 6848 |
| 06/10/2025 | 1204.24 | 1308.36 | 1204.24 | 1272.15 | 9028 |
| 03/10/2025 | 1267.62 | 1308.36 | 1226.87 | 1249.51 | 28200 |
| 02/10/2025 | 1235.93 | 1267.62 | 1177.07 | 1263.09 | 29687 |
| 01/10/2025 | 1267.62 | 1267.62 | 1186.13 | 1226.87 | 37133 |
| 30/09/2025 | 1326.47 | 1389.85 | 1240.45 | 1267.62 | 18287 |
| 29/09/2025 | 1358.16 | 1430.60 | 1299.31 | 1321.94 | 8277 |
| 26/09/2025 | 1380.80 | 1439.65 | 1267.62 | 1344.58 | 10965 |
| 25/09/2025 | 1489.45 | 1539.25 | 1344.58 | 1398.91 | 21404 |
| 24/09/2025 | 1453.23 | 1620.74 | 1430.60 | 1493.98 | 70543 |
| 23/09/2025 | 1308.36 | 1462.29 | 1308.36 | 1407.96 | 50392 |
| 22/09/2025 | 1181.60 | 1349.11 | 1181.60 | 1308.36 | 42516 |
| 19/09/2025 | 1240.45 | 1290.25 | 1136.33 | 1145.38 | 35038 |
| 18/09/2025 | 1430.60 | 1430.60 | 1231.40 | 1240.45 | 41177 |
| 17/09/2025 | 1403.43 | 1466.81 | 1376.27 | 1398.91 | 12593 |
| 16/09/2025 | 1466.81 | 1466.81 | 1403.43 | 1417.02 | 12186 |
| 15/09/2025 | 1539.25 | 1539.25 | 1403.43 | 1421.54 | 19926 |
| 12/09/2025 | 1584.52 | 1629.79 | 1453.23 | 1480.40 | 33427 |
| 11/09/2025 | 1620.74 | 1675.07 | 1561.89 | 1579.99 | 25419 |
| 10/09/2025 | 1584.52 | 1643.38 | 1543.78 | 1611.69 | 10969 |
| 09/09/2025 | 1584.52 | 1607.16 | 1512.09 | 1548.30 | 10509 |
| 08/09/2025 | 1611.69 | 1611.69 | 1498.51 | 1543.78 | 16191 |