GCDI
Acción ARS
Último cierre
12.60
-0.10
-0.79%
Datos al 14/09/2026
Datos de la rueda actual
Apertura 12.45
Mínimo 12.25
Máximo 12.85
Volumen 774674
Instrumento
- Emisor
- GCDI S.A.
- Denominación
- ARS
- ON
- Sin vincular
- ISIN
- —
Serie histórica
Precio de cierre
Período
Historial de precios 493 registros
| Fecha | Apertura | Máximo | Mínimo | Cierre | Volumen |
|---|---|---|---|---|---|
| 04/04/2025 | 24.50 | 24.50 | 21.00 | 22.05 | 617530 |
| 03/04/2025 | 24.30 | 24.30 | 22.80 | 23.85 | 446641 |
| 01/04/2025 | 25.00 | 25.50 | 23.90 | 24.45 | 677782 |
| 31/03/2025 | 24.75 | 25.50 | 23.90 | 24.85 | 223787 |
| 28/03/2025 | 25.85 | 25.90 | 24.35 | 24.70 | 311901 |
| 27/03/2025 | 25.00 | 25.80 | 25.00 | 25.35 | 196745 |
| 26/03/2025 | 25.50 | 26.50 | 24.80 | 25.45 | 240835 |
| 25/03/2025 | 25.70 | 26.30 | 25.00 | 25.90 | 593328 |
| 21/03/2025 | 25.70 | 26.40 | 25.70 | 25.95 | 322614 |
| 20/03/2025 | 26.25 | 26.65 | 25.50 | 25.75 | 452719 |
| 19/03/2025 | 26.00 | 26.50 | 25.95 | 26.40 | 230793 |
| 18/03/2025 | 26.50 | 26.50 | 25.10 | 25.80 | 685203 |
| 17/03/2025 | 26.70 | 26.70 | 25.35 | 26.00 | 183925 |
| 14/03/2025 | 25.40 | 26.60 | 25.10 | 25.75 | 732865 |
| 13/03/2025 | 26.15 | 26.40 | 25.65 | 26.00 | 51277 |
| 12/03/2025 | 24.80 | 27.00 | 23.50 | 26.70 | 654411 |
| 11/03/2025 | 25.35 | 25.95 | 24.65 | 25.10 | 224434 |
| 10/03/2025 | 25.75 | 26.70 | 25.00 | 25.05 | 333739 |
| 07/03/2025 | 26.95 | 27.70 | 26.00 | 26.10 | 540769 |
| 06/03/2025 | 26.00 | 27.75 | 25.55 | 26.10 | 368226 |
| 05/03/2025 | 26.30 | 26.35 | 25.20 | 25.55 | 387990 |
| 28/02/2025 | 26.60 | 26.85 | 25.65 | 25.90 | 288589 |
| 27/02/2025 | 27.60 | 28.40 | 26.55 | 26.65 | 191168 |
| 26/02/2025 | 27.05 | 27.60 | 26.50 | 27.20 | 207251 |
| 25/02/2025 | 28.20 | 28.20 | 26.30 | 26.60 | 430260 |
| 24/02/2025 | 28.00 | 28.00 | 27.00 | 27.25 | 107535 |
| 20/02/2025 | 27.70 | 28.00 | 27.20 | 27.65 | 535668 |
| 19/02/2025 | 27.80 | 29.45 | 27.55 | 27.85 | 647200 |
| 18/02/2025 | 28.00 | 28.50 | 27.65 | 27.85 | 407415 |
| 17/02/2025 | 28.95 | 28.95 | 27.50 | 27.55 | 584062 |
| 14/02/2025 | 28.20 | 30.00 | 27.50 | 28.80 | 437695 |
| 13/02/2025 | 28.00 | 28.55 | 27.25 | 28.00 | 282323 |
| 12/02/2025 | 27.10 | 28.50 | 26.30 | 27.75 | 453230 |
| 11/02/2025 | 27.90 | 28.00 | 27.00 | 27.10 | 940121 |
| 10/02/2025 | 29.60 | 29.60 | 28.10 | 28.35 | 461162 |
| 07/02/2025 | 29.10 | 30.20 | 29.00 | 29.15 | 272399 |
| 06/02/2025 | 30.00 | 30.20 | 29.50 | 30.00 | 251316 |
| 05/02/2025 | 29.55 | 30.20 | 29.40 | 29.60 | 258533 |
| 04/02/2025 | 29.50 | 30.20 | 29.20 | 29.85 | 406001 |
| 03/02/2025 | 30.25 | 30.25 | 29.00 | 29.35 | 211549 |
| 31/01/2025 | 30.00 | 31.20 | 29.90 | 30.10 | 676182 |
| 30/01/2025 | 30.40 | 30.45 | 29.50 | 29.75 | 390800 |
| 29/01/2025 | 29.25 | 29.80 | 29.00 | 29.65 | 369742 |
| 28/01/2025 | 29.70 | 29.90 | 29.00 | 29.25 | 455993 |
| 27/01/2025 | 29.00 | 29.95 | 28.60 | 28.80 | 300124 |
| 24/01/2025 | 30.95 | 30.95 | 29.30 | 29.75 | 780519 |
| 23/01/2025 | 30.00 | 30.25 | 29.65 | 29.85 | 267351 |
| 22/01/2025 | 30.70 | 30.90 | 29.80 | 30.40 | 706184 |
| 21/01/2025 | 29.70 | 30.90 | 28.95 | 30.70 | 295585 |
| 20/01/2025 | 29.30 | 30.00 | 28.80 | 29.70 | 362730 |