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 |
|---|---|---|---|---|---|
| 04/04/2025 | 2095.14 | 2095.14 | 1812.93 | 1872.80 | 186683 |
| 03/04/2025 | 2206.31 | 2206.31 | 2116.52 | 2133.62 | 8447 |
| 01/04/2025 | 2257.62 | 2257.62 | 2137.89 | 2189.20 | 8291 |
| 31/03/2025 | 2249.07 | 2249.07 | 2095.14 | 2197.76 | 12512 |
| 28/03/2025 | 2291.82 | 2368.79 | 2249.07 | 2257.62 | 12009 |
| 27/03/2025 | 2308.93 | 2424.37 | 2283.27 | 2308.93 | 6564 |
| 26/03/2025 | 2308.93 | 2420.10 | 2261.89 | 2304.65 | 10942 |
| 25/03/2025 | 2432.92 | 2432.92 | 2317.48 | 2351.68 | 21081 |
| 21/03/2025 | 2326.03 | 2373.06 | 2266.17 | 2351.68 | 8870 |
| 20/03/2025 | 2317.48 | 2351.68 | 2296.10 | 2313.20 | 6751 |
| 19/03/2025 | 2249.07 | 2313.20 | 2249.07 | 2291.82 | 9985 |
| 18/03/2025 | 2360.24 | 2360.24 | 2231.96 | 2236.24 | 11159 |
| 17/03/2025 | 2334.58 | 2420.10 | 2249.07 | 2313.20 | 32107 |
| 14/03/2025 | 2300.37 | 2343.13 | 2223.41 | 2313.20 | 13264 |
| 13/03/2025 | 2308.93 | 2338.86 | 2184.93 | 2244.79 | 12077 |
| 12/03/2025 | 2291.82 | 2428.65 | 2133.62 | 2304.65 | 30268 |
| 11/03/2025 | 2112.24 | 2266.17 | 2112.24 | 2193.48 | 11825 |
| 10/03/2025 | 2326.03 | 2334.58 | 2150.72 | 2167.83 | 11596 |
| 07/03/2025 | 2304.65 | 2437.20 | 2193.48 | 2321.75 | 20982 |
| 06/03/2025 | 2373.06 | 2373.06 | 2274.72 | 2304.65 | 14887 |
| 05/03/2025 | 2159.27 | 2304.65 | 2078.03 | 2279.00 | 36033 |
| 28/02/2025 | 2142.17 | 2381.61 | 2018.17 | 2214.86 | 35617 |
| 27/02/2025 | 2257.62 | 2300.37 | 2052.38 | 2150.72 | 23695 |
| 26/02/2025 | 2411.55 | 2432.92 | 2197.76 | 2240.51 | 19702 |
| 25/02/2025 | 2518.44 | 2522.72 | 2223.41 | 2360.24 | 35647 |
| 24/02/2025 | 2535.54 | 2650.99 | 2415.82 | 2488.51 | 17126 |
| 21/02/2025 | 2608.23 | 2745.06 | 2497.06 | 2526.99 | 17908 |
| 20/02/2025 | 2736.51 | 2774.99 | 2650.99 | 2663.82 | 21093 |
| 19/02/2025 | 2792.09 | 2813.47 | 2663.82 | 2698.02 | 46025 |
| 18/02/2025 | 2762.16 | 2813.47 | 2625.33 | 2770.71 | 34673 |
| 17/02/2025 | 2736.51 | 2736.51 | 2552.65 | 2676.64 | 74273 |
| 14/02/2025 | 2822.02 | 2984.50 | 2800.64 | 2839.12 | 121995 |
| 13/02/2025 | 2565.47 | 2907.54 | 2556.92 | 2817.74 | 215781 |
| 12/02/2025 | 2296.10 | 2757.88 | 2078.03 | 2531.27 | 90895 |
| 11/02/2025 | 2437.20 | 2441.48 | 2223.41 | 2291.82 | 30779 |
| 10/02/2025 | 2411.55 | 2479.96 | 2385.89 | 2415.82 | 26059 |
| 07/02/2025 | 2633.89 | 2736.51 | 2479.96 | 2501.34 | 19585 |
| 06/02/2025 | 2774.99 | 2787.81 | 2629.61 | 2638.16 | 9172 |
| 05/02/2025 | 2779.26 | 2898.98 | 2650.99 | 2685.20 | 12212 |
| 04/02/2025 | 2736.51 | 2822.02 | 2612.51 | 2779.26 | 21571 |
| 03/02/2025 | 2766.44 | 2804.92 | 2582.58 | 2680.92 | 39128 |
| 31/01/2025 | 2616.78 | 2830.57 | 2539.82 | 2787.81 | 48724 |
| 30/01/2025 | 2556.92 | 2556.92 | 2462.85 | 2514.16 | 28879 |
| 29/01/2025 | 2458.58 | 2531.27 | 2398.72 | 2475.68 | 14860 |
| 28/01/2025 | 2621.06 | 2621.06 | 2411.55 | 2445.75 | 29279 |
| 27/01/2025 | 2736.51 | 2736.51 | 2505.61 | 2544.09 | 29418 |
| 24/01/2025 | 2822.02 | 2830.57 | 2582.58 | 2732.23 | 20661 |
| 23/01/2025 | 2736.51 | 2813.47 | 2719.40 | 2779.26 | 25679 |
| 22/01/2025 | 2774.99 | 2774.99 | 2638.16 | 2719.40 | 27770 |
| 21/01/2025 | 2860.50 | 2860.50 | 2685.20 | 2723.68 | 22679 |