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 |
|---|---|---|---|---|---|
| 20/01/2025 | 2650.99 | 2796.37 | 2497.06 | 2727.95 | 27795 |
| 17/01/2025 | 2710.85 | 2822.02 | 2599.68 | 2638.16 | 26356 |
| 16/01/2025 | 2903.26 | 2907.54 | 2685.20 | 2710.85 | 39821 |
| 15/01/2025 | 2822.02 | 2856.23 | 2736.51 | 2839.12 | 39221 |
| 14/01/2025 | 2822.02 | 2860.50 | 2685.20 | 2706.57 | 48074 |
| 13/01/2025 | 2907.54 | 3078.57 | 2753.61 | 2770.71 | 31813 |
| 10/01/2025 | 3040.09 | 3117.05 | 2881.88 | 2971.67 | 28104 |
| 09/01/2025 | 2963.12 | 3070.02 | 2873.33 | 3035.81 | 30182 |
| 08/01/2025 | 3014.43 | 3070.02 | 2873.33 | 2971.67 | 40446 |
| 07/01/2025 | 3129.88 | 3138.43 | 2997.33 | 3014.43 | 34755 |
| 06/01/2025 | 3249.60 | 3249.60 | 3052.91 | 3087.12 | 64227 |
| 03/01/2025 | 3202.57 | 3335.12 | 3121.33 | 3172.64 | 54845 |
| 02/01/2025 | 3335.12 | 3377.87 | 3164.08 | 3228.22 | 61227 |
| 30/12/2024 | 3454.84 | 3471.94 | 3275.25 | 3318.01 | 45506 |
| 27/12/2024 | 3266.70 | 3531.80 | 3155.53 | 3429.18 | 152796 |
| 26/12/2024 | 3271.32 | 3271.32 | 3119.83 | 3181.24 | 82787 |
| 24/12/2024 | 3177.15 | 3353.20 | 3177.15 | 3230.37 | 29799 |
| 23/12/2024 | 2902.83 | 3201.71 | 2902.83 | 3095.26 | 100010 |
| 20/12/2024 | 2743.16 | 2906.93 | 2558.91 | 2878.27 | 71554 |
| 19/12/2024 | 2784.10 | 2886.46 | 2661.27 | 2698.12 | 32601 |
| 18/12/2024 | 2878.27 | 2931.49 | 2804.57 | 2833.23 | 64164 |
| 17/12/2024 | 2951.96 | 2984.72 | 2788.19 | 2874.17 | 89799 |
| 16/12/2024 | 2906.93 | 2984.72 | 2743.16 | 2939.68 | 129336 |
| 13/12/2024 | 2997.00 | 3058.41 | 2853.70 | 2878.27 | 64791 |
| 12/12/2024 | 3128.02 | 3283.60 | 2923.30 | 2964.25 | 117647 |
| 11/12/2024 | 3316.35 | 3373.67 | 3033.85 | 3128.02 | 63789 |
| 10/12/2024 | 3422.80 | 3516.97 | 3160.77 | 3238.56 | 68955 |
| 09/12/2024 | 3328.64 | 3484.22 | 3254.94 | 3377.77 | 64526 |
| 06/12/2024 | 3422.80 | 3664.37 | 3029.75 | 3242.66 | 131907 |
| 05/12/2024 | 3177.15 | 3430.99 | 3029.75 | 3385.96 | 157754 |
| 04/12/2024 | 2988.81 | 3275.41 | 2784.10 | 3177.15 | 186405 |
| 03/12/2024 | 2636.71 | 2947.87 | 2603.95 | 2857.80 | 83520 |
| 02/12/2024 | 2423.80 | 2620.33 | 2354.20 | 2571.20 | 75997 |
| 29/11/2024 | 2374.67 | 2411.52 | 2260.03 | 2362.39 | 18055 |
| 28/11/2024 | 2370.58 | 2403.33 | 2288.69 | 2300.98 | 14419 |
| 27/11/2024 | 2333.73 | 2411.52 | 2333.73 | 2341.92 | 22648 |
| 26/11/2024 | 2415.62 | 2440.18 | 2284.60 | 2346.01 | 41365 |
| 25/11/2024 | 2350.11 | 2493.41 | 2341.92 | 2366.48 | 58018 |
| 22/11/2024 | 2358.30 | 2431.99 | 2247.75 | 2305.07 | 33098 |
| 21/11/2024 | 2350.11 | 2370.58 | 2235.47 | 2337.82 | 29707 |
| 20/11/2024 | 2329.64 | 2346.01 | 2247.75 | 2296.88 | 40558 |
| 19/11/2024 | 2149.49 | 2358.30 | 2129.02 | 2235.47 | 51240 |
| 15/11/2024 | 2088.07 | 2346.01 | 2047.13 | 2112.64 | 80218 |
| 14/11/2024 | 1875.17 | 2169.96 | 1842.42 | 2092.17 | 63483 |
| 13/11/2024 | 1850.61 | 1899.74 | 1760.53 | 1879.27 | 21997 |
| 11/11/2024 | 1817.85 | 1834.23 | 1703.21 | 1781.00 | 14118 |
| 08/11/2024 | 1932.49 | 1932.49 | 1797.38 | 1817.85 | 19897 |
| 07/11/2024 | 1891.55 | 1924.30 | 1854.70 | 1887.46 | 108003 |
| 06/11/2024 | 1801.48 | 1924.30 | 1801.48 | 1920.21 | 47648 |
| 05/11/2024 | 1711.40 | 1842.42 | 1711.40 | 1801.48 | 65475 |