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 |
|---|---|---|---|---|---|
| 02/02/2026 | 2592.56 | 2635.06 | 2441.44 | 2450.89 | 10509 |
| 30/01/2026 | 2597.28 | 2625.61 | 2535.89 | 2573.67 | 8937 |
| 29/01/2026 | 2602.00 | 2691.73 | 2550.06 | 2611.45 | 15925 |
| 28/01/2026 | 2720.06 | 2738.95 | 2545.33 | 2639.78 | 23891 |
| 27/01/2026 | 2550.06 | 2710.62 | 2550.06 | 2701.17 | 30027 |
| 26/01/2026 | 2521.72 | 2587.84 | 2488.67 | 2545.33 | 32643 |
| 23/01/2026 | 2493.39 | 2564.22 | 2493.39 | 2531.17 | 3756 |
| 22/01/2026 | 2512.28 | 2568.95 | 2479.22 | 2507.56 | 18386 |
| 21/01/2026 | 2384.78 | 2502.83 | 2356.44 | 2479.22 | 24720 |
| 20/01/2026 | 2441.44 | 2479.22 | 2361.16 | 2417.83 | 15716 |
| 19/01/2026 | 2550.06 | 2587.84 | 2436.72 | 2460.33 | 8391 |
| 16/01/2026 | 2455.61 | 2578.39 | 2455.61 | 2517.00 | 11201 |
| 15/01/2026 | 2375.33 | 2540.61 | 2266.72 | 2460.33 | 23063 |
| 14/01/2026 | 2446.17 | 2517.00 | 2370.61 | 2389.50 | 7699 |
| 13/01/2026 | 2455.61 | 2559.50 | 2446.17 | 2474.50 | 20574 |
| 12/01/2026 | 2512.28 | 2545.33 | 2370.61 | 2427.28 | 12357 |
| 09/01/2026 | 2502.83 | 2540.61 | 2455.61 | 2469.78 | 10498 |
| 08/01/2026 | 2550.06 | 2587.84 | 2432.00 | 2483.94 | 9118 |
| 07/01/2026 | 2639.78 | 2639.78 | 2427.28 | 2498.11 | 24948 |
| 06/01/2026 | 2630.34 | 2672.84 | 2564.22 | 2592.56 | 18204 |
| 05/01/2026 | 2767.28 | 2767.28 | 2550.06 | 2630.34 | 20649 |
| 02/01/2026 | 2743.67 | 2894.79 | 2644.50 | 2672.84 | 12229 |
| 30/12/2025 | 2833.40 | 2899.51 | 2720.06 | 2772.01 | 13021 |
| 29/12/2025 | 2894.79 | 2918.40 | 2833.40 | 2842.84 | 16040 |
| 26/12/2025 | 2956.18 | 2956.18 | 2814.51 | 2857.01 | 9986 |
| 24/12/2025 | 2729.90 | 2879.30 | 2729.90 | 2838.56 | 6598 |
| 23/12/2025 | 2761.60 | 2852.14 | 2720.85 | 2757.07 | 18958 |
| 22/12/2025 | 2743.49 | 2897.41 | 2684.63 | 2766.12 | 16476 |
| 19/12/2025 | 2856.67 | 2856.67 | 2689.16 | 2743.49 | 14085 |
| 18/12/2025 | 2539.76 | 2815.92 | 2539.76 | 2761.60 | 24467 |
| 17/12/2025 | 2580.51 | 2634.83 | 2539.76 | 2557.87 | 11909 |
| 16/12/2025 | 2557.87 | 2707.27 | 2535.24 | 2580.51 | 17158 |
| 15/12/2025 | 2607.67 | 2648.42 | 2548.82 | 2612.20 | 16979 |
| 12/12/2025 | 2625.78 | 2797.81 | 2517.13 | 2625.78 | 16452 |
| 11/12/2025 | 2720.85 | 2838.56 | 2625.78 | 2643.89 | 15110 |
| 10/12/2025 | 2743.49 | 2784.23 | 2634.83 | 2698.21 | 20668 |
| 09/12/2025 | 2725.38 | 2852.14 | 2580.51 | 2698.21 | 38088 |
| 05/12/2025 | 3010.59 | 3069.45 | 2707.27 | 2793.29 | 43151 |
| 04/12/2025 | 3123.77 | 3159.99 | 2879.30 | 2929.10 | 77517 |
| 03/12/2025 | 2933.63 | 3096.61 | 2929.10 | 3073.97 | 75974 |
| 02/12/2025 | 2693.69 | 2897.41 | 2675.58 | 2879.30 | 111959 |
| 01/12/2025 | 2675.58 | 2752.54 | 2671.05 | 2734.43 | 18925 |
| 28/11/2025 | 2738.96 | 2738.96 | 2662.00 | 2693.69 | 23663 |
| 27/11/2025 | 2748.01 | 2748.01 | 2662.00 | 2734.43 | 57020 |
| 26/11/2025 | 2444.69 | 2643.89 | 2403.95 | 2625.78 | 37773 |
| 25/11/2025 | 2218.33 | 2526.18 | 2173.06 | 2458.27 | 21987 |
| 21/11/2025 | 2422.05 | 2440.16 | 2218.33 | 2272.66 | 7273 |
| 20/11/2025 | 2476.38 | 2544.29 | 2277.18 | 2385.84 | 35060 |
| 19/11/2025 | 2562.40 | 2580.51 | 2458.27 | 2489.96 | 17723 |
| 18/11/2025 | 2671.05 | 2671.05 | 2458.27 | 2562.40 | 37395 |