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 |
|---|---|---|---|---|---|
| 17/01/2025 | 29.80 | 30.25 | 28.50 | 28.90 | 937462 |
| 16/01/2025 | 30.30 | 30.75 | 29.50 | 29.65 | 797484 |
| 15/01/2025 | 30.20 | 33.00 | 30.05 | 30.75 | 1016446 |
| 14/01/2025 | 31.10 | 31.50 | 30.00 | 30.30 | 820379 |
| 13/01/2025 | 32.00 | 32.50 | 30.75 | 30.80 | 378230 |
| 10/01/2025 | 31.30 | 34.50 | 30.50 | 31.85 | 1389588 |
| 09/01/2025 | 30.90 | 31.10 | 29.60 | 30.55 | 398376 |
| 08/01/2025 | 31.30 | 31.30 | 29.60 | 30.20 | 985590 |
| 07/01/2025 | 30.20 | 31.65 | 30.20 | 31.30 | 648703 |
| 06/01/2025 | 31.50 | 31.95 | 30.75 | 31.10 | 380100 |
| 03/01/2025 | 32.40 | 33.00 | 30.70 | 31.30 | 1225928 |
| 02/01/2025 | 31.10 | 32.90 | 30.60 | 32.05 | 935385 |
| 30/12/2024 | 30.70 | 32.85 | 29.10 | 31.30 | 2019760 |
| 27/12/2024 | 30.50 | 31.05 | 29.40 | 30.10 | 1216297 |
| 26/12/2024 | 29.95 | 30.50 | 29.10 | 30.20 | 835011 |
| 24/12/2024 | 29.20 | 30.25 | 29.20 | 29.90 | 242226 |
| 23/12/2024 | 29.90 | 29.90 | 29.30 | 29.50 | 379953 |
| 20/12/2024 | 29.95 | 30.30 | 28.70 | 29.95 | 996030 |
| 19/12/2024 | 29.90 | 30.40 | 29.25 | 29.95 | 431761 |
| 18/12/2024 | 30.50 | 31.50 | 30.05 | 30.45 | 1792580 |
| 17/12/2024 | 31.50 | 31.80 | 30.50 | 30.60 | 1217608 |
| 16/12/2024 | 31.00 | 31.85 | 30.10 | 31.40 | 1196310 |
| 13/12/2024 | 31.00 | 31.95 | 30.60 | 31.10 | 698566 |
| 12/12/2024 | 29.20 | 31.70 | 29.20 | 31.20 | 1686593 |
| 11/12/2024 | 29.30 | 29.60 | 28.50 | 29.45 | 417160 |
| 10/12/2024 | 29.70 | 30.55 | 28.90 | 29.15 | 1294102 |
| 09/12/2024 | 28.90 | 30.45 | 28.45 | 30.05 | 1466620 |
| 06/12/2024 | 29.00 | 29.10 | 28.00 | 28.65 | 1276396 |
| 05/12/2024 | 29.90 | 30.15 | 28.70 | 29.00 | 1797240 |
| 04/12/2024 | 31.10 | 31.10 | 29.40 | 29.90 | 1153332 |
| 03/12/2024 | 31.55 | 31.95 | 30.00 | 30.30 | 2503253 |
| 02/12/2024 | 30.15 | 32.40 | 30.10 | 31.35 | 1460651 |
| 29/11/2024 | 30.00 | 31.10 | 29.55 | 30.10 | 1380291 |
| 28/11/2024 | 30.90 | 31.40 | 29.90 | 30.10 | 1517641 |
| 27/11/2024 | 33.00 | 33.00 | 30.00 | 30.80 | 3612895 |
| 26/11/2024 | 34.95 | 34.95 | 32.50 | 32.70 | 1653542 |
| 25/11/2024 | 34.00 | 36.60 | 32.50 | 34.20 | 3195405 |
| 22/11/2024 | 32.25 | 35.45 | 31.90 | 34.25 | 1168715 |
| 21/11/2024 | 33.65 | 34.50 | 32.00 | 32.65 | 677831 |
| 20/11/2024 | 34.30 | 34.30 | 32.90 | 33.40 | 415280 |
| 19/11/2024 | 34.35 | 34.45 | 32.90 | 33.50 | 1324273 |
| 15/11/2024 | 33.60 | 35.95 | 32.95 | 33.55 | 1201505 |
| 14/11/2024 | 31.80 | 34.00 | 30.40 | 33.80 | 1913597 |
| 13/11/2024 | 30.05 | 31.90 | 30.00 | 31.85 | 850246 |
| 11/11/2024 | 29.80 | 31.50 | 29.80 | 30.25 | 615555 |
| 08/11/2024 | 31.50 | 32.40 | 29.40 | 29.80 | 687642 |
| 07/11/2024 | 31.00 | 32.35 | 30.50 | 31.45 | 601742 |
| 06/11/2024 | 32.70 | 33.15 | 30.70 | 31.15 | 647233 |
| 05/11/2024 | 33.85 | 33.85 | 31.90 | 32.20 | 1541162 |
| 04/11/2024 | 32.40 | 33.85 | 32.40 | 33.60 | 921776 |