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 |
|---|---|---|---|---|---|
| 24/06/2025 | 1928.59 | 2037.24 | 1874.26 | 2001.02 | 30746 |
| 23/06/2025 | 2055.35 | 2055.35 | 1910.48 | 1928.59 | 15742 |
| 19/06/2025 | 2055.35 | 2145.90 | 2001.02 | 2059.88 | 4369 |
| 18/06/2025 | 2073.46 | 2118.73 | 2037.24 | 2050.82 | 9788 |
| 17/06/2025 | 2173.06 | 2173.06 | 2050.82 | 2087.04 | 12766 |
| 13/06/2025 | 2354.15 | 2354.15 | 2159.48 | 2191.17 | 15822 |
| 12/06/2025 | 2336.04 | 2399.42 | 2281.71 | 2317.93 | 8979 |
| 10/06/2025 | 2268.13 | 2403.95 | 2263.60 | 2381.31 | 16394 |
| 09/06/2025 | 2385.84 | 2435.64 | 2254.55 | 2286.24 | 7259 |
| 06/06/2025 | 2308.87 | 2385.84 | 2227.39 | 2340.57 | 9569 |
| 05/06/2025 | 2394.89 | 2394.89 | 2299.82 | 2308.87 | 5438 |
| 04/06/2025 | 2426.58 | 2453.75 | 2277.18 | 2326.98 | 9393 |
| 03/06/2025 | 2385.84 | 2399.42 | 2263.60 | 2390.36 | 18704 |
| 02/06/2025 | 2399.42 | 2408.47 | 2290.77 | 2304.35 | 15334 |
| 30/05/2025 | 2408.47 | 2408.47 | 2286.24 | 2326.98 | 21648 |
| 29/05/2025 | 2598.62 | 2598.62 | 2381.31 | 2394.89 | 31228 |
| 28/05/2025 | 2643.89 | 2680.11 | 2535.24 | 2548.82 | 20428 |
| 27/05/2025 | 2684.63 | 2707.27 | 2634.83 | 2662.00 | 10064 |
| 26/05/2025 | 2698.21 | 2716.32 | 2634.83 | 2684.63 | 31775 |
| 23/05/2025 | 2639.36 | 2716.32 | 2625.78 | 2666.52 | 14644 |
| 22/05/2025 | 2707.27 | 2716.32 | 2607.67 | 2675.58 | 25296 |
| 21/05/2025 | 2897.41 | 2897.41 | 2625.78 | 2639.36 | 66262 |
| 20/05/2025 | 2736.51 | 2898.98 | 2689.47 | 2770.71 | 59165 |
| 19/05/2025 | 2458.58 | 2727.95 | 2458.58 | 2702.30 | 74498 |
| 16/05/2025 | 2330.31 | 2514.16 | 2283.27 | 2458.58 | 38589 |
| 15/05/2025 | 2231.96 | 2390.17 | 2214.86 | 2321.75 | 29265 |
| 14/05/2025 | 2291.82 | 2326.03 | 2184.93 | 2236.24 | 18507 |
| 13/05/2025 | 2159.27 | 2304.65 | 2082.31 | 2279.00 | 25298 |
| 12/05/2025 | 1975.41 | 2223.41 | 1919.83 | 2155.00 | 33703 |
| 09/05/2025 | 1941.21 | 1954.04 | 1825.76 | 1949.76 | 29704 |
| 08/05/2025 | 1864.24 | 1915.55 | 1791.56 | 1855.69 | 12443 |
| 07/05/2025 | 1915.55 | 1936.93 | 1791.56 | 1868.52 | 24788 |
| 06/05/2025 | 1765.90 | 1868.52 | 1753.07 | 1834.31 | 28601 |
| 05/05/2025 | 1817.21 | 1885.62 | 1748.80 | 1770.18 | 29842 |
| 30/04/2025 | 1924.11 | 1983.97 | 1855.69 | 1864.24 | 11218 |
| 29/04/2025 | 1966.86 | 1979.69 | 1868.52 | 1954.04 | 16275 |
| 28/04/2025 | 1992.52 | 2039.55 | 1898.45 | 1928.38 | 10644 |
| 25/04/2025 | 2043.83 | 2090.86 | 1924.11 | 2009.62 | 14252 |
| 24/04/2025 | 1966.86 | 2112.24 | 1949.76 | 1992.52 | 23833 |
| 23/04/2025 | 1881.35 | 2052.38 | 1881.35 | 1988.24 | 26379 |
| 22/04/2025 | 1808.66 | 1877.07 | 1748.80 | 1872.80 | 20669 |
| 21/04/2025 | 1847.14 | 1847.14 | 1633.35 | 1770.18 | 25256 |
| 16/04/2025 | 1919.83 | 1945.48 | 1800.11 | 1851.42 | 23492 |
| 15/04/2025 | 1936.93 | 2009.62 | 1787.28 | 1889.90 | 36736 |
| 14/04/2025 | 1924.11 | 2043.83 | 1830.04 | 1924.11 | 43078 |
| 11/04/2025 | 1680.39 | 1791.56 | 1663.28 | 1765.90 | 25836 |
| 10/04/2025 | 1693.21 | 1693.21 | 1564.94 | 1637.63 | 21376 |
| 09/04/2025 | 1560.66 | 1710.32 | 1368.25 | 1693.21 | 64278 |
| 08/04/2025 | 1778.73 | 1842.87 | 1539.28 | 1564.94 | 22187 |
| 07/04/2025 | 1842.87 | 1851.42 | 1667.56 | 1714.59 | 33748 |