Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
BVC COP

Cementos Argos S.A. (PFCEMARGOS.CL)

Compare
10,840.00
-120.00
(-1.09%)
At close: February 21 at 3:36:06 PM EST
Currency in COP
Download
Date Open High Low Close Adj Close Volume
Feb 21, 202510,780.0010,840.0010,700.0010,840.0010,840.008,176
Feb 20, 202510,660.0010,960.0010,660.0010,960.0010,960.004,905
Feb 19, 202511,160.0011,160.0011,160.0011,160.0011,160.003,034
Feb 18, 202511,160.0011,160.0011,160.0011,160.0011,160.002,964
Feb 17, 202511,160.0011,160.0011,160.0011,160.0011,160.001,808
Feb 14, 202510,700.0011,160.0010,700.0011,160.0011,160.006,255
Feb 13, 202511,300.0011,300.0011,300.0011,300.0011,300.001,773
Feb 12, 202511,300.0011,300.0011,300.0011,300.0011,300.00823
Feb 11, 202511,300.0011,300.0011,300.0011,300.0011,300.004,080
Feb 10, 202511,300.0011,300.0011,300.0011,300.0011,300.002,578
Feb 7, 202510,600.0010,600.0010,600.0010,600.0010,600.002,386
Feb 6, 202510,720.0011,080.0010,600.0010,600.0010,600.0011,944
Feb 5, 202511,220.0011,220.0011,220.0011,220.0011,220.003,859
Feb 4, 202511,220.0011,220.0011,220.0011,220.0011,220.002,996
Feb 3, 202511,040.0011,040.0011,040.0011,040.0011,040.005,411
Jan 31, 202511,100.0011,100.0011,100.0011,100.0011,100.005,754
Jan 30, 202510,860.0011,000.0010,860.0011,000.0011,000.004,638
Jan 29, 202510,680.0010,680.0010,680.0010,680.0010,680.002,772
Jan 28, 202510,680.0010,680.0010,680.0010,680.0010,680.002,243
Jan 27, 202510,560.0010,680.0010,560.0010,680.0010,680.007,840
Jan 24, 202510,560.0010,560.0010,560.0010,560.0010,560.003,244
Jan 23, 202510,720.0010,720.0010,720.0010,720.0010,720.001,803
Jan 22, 202510,720.0010,720.0010,720.0010,720.0010,720.001,722
Jan 21, 202510,700.0010,720.0010,700.0010,720.0010,720.004,442
Jan 20, 202510,780.0010,780.0010,780.0010,780.0010,780.002,836
Jan 17, 202510,820.0010,820.0010,780.0010,780.0010,780.006,092
Jan 16, 202510,280.0010,280.0010,280.0010,280.0010,280.003,881
Jan 15, 202511,000.0011,000.0011,000.0011,000.0011,000.002,192
Jan 14, 202511,020.0011,020.0011,000.0011,000.0011,000.007,527
Jan 13, 202511,300.0011,300.0011,300.0011,300.0011,300.0010,420
Jan 10, 202511,900.0012,000.0011,900.0012,000.0012,000.008,375
Jan 9, 202512,240.0012,240.0011,660.0011,660.0011,660.006,364
Jan 8, 202512,400.0012,400.0012,400.0012,400.0012,400.003,073
Jan 7, 202512,400.0012,400.0012,400.0012,400.0012,400.004,401
Jan 3, 202511,800.0012,540.0011,700.0011,700.0011,700.0021,876
Jan 2, 202511,640.0012,600.0011,640.0011,720.0011,720.007,504
Dec 30, 202411,620.0011,620.0011,620.0011,620.0011,620.005,799
Dec 30, 2024 156.46 Dividend
Dec 27, 202411,580.0011,600.0011,580.0011,600.0011,443.545,482
Dec 26, 202410,560.0010,560.0010,560.0010,560.0010,417.575,479
Dec 24, 202410,560.0010,560.0010,560.0010,560.0010,417.57-
Dec 23, 20249,880.0010,560.009,880.0010,560.0010,417.5716,815
Dec 20, 20249,600.009,600.009,600.009,600.009,470.524,398
Dec 19, 20249,590.009,590.009,590.009,590.009,460.653,336
Dec 18, 20249,590.009,590.009,590.009,590.009,460.652,941
Dec 17, 20249,510.009,510.009,510.009,510.009,381.73816
Dec 16, 20249,510.009,510.009,510.009,510.009,381.732,294
Dec 13, 20249,510.009,510.009,500.009,500.009,371.865,083
Dec 12, 20249,490.009,490.009,490.009,490.009,362.002,194
Dec 11, 20249,490.009,490.009,490.009,490.009,362.002,984
Dec 10, 20249,600.009,600.009,600.009,600.009,470.521,902
Dec 9, 20249,600.009,600.009,600.009,600.009,470.523,388
Dec 6, 20249,550.009,550.009,550.009,550.009,421.192,098
Dec 5, 20249,500.009,550.009,500.009,550.009,421.194,459
Dec 4, 20249,500.009,500.009,500.009,500.009,371.863,040
Dec 3, 20249,280.009,650.009,280.009,500.009,371.8612,837
Dec 2, 20249,690.009,690.009,690.009,690.009,559.304,065
Nov 29, 20249,680.009,680.009,680.009,680.009,549.445,321
Nov 28, 20249,870.009,870.009,100.009,680.009,549.4413,530
Nov 27, 20249,000.009,570.009,000.009,570.009,440.9211,218
Nov 26, 20249,300.009,690.009,300.009,680.009,549.4429,640
Nov 25, 20248,190.008,890.007,900.008,890.008,770.0945,459
Nov 22, 20247,870.007,870.007,750.007,840.007,734.2530,173
Nov 21, 20247,350.007,960.007,350.007,960.007,852.6424,529
Nov 20, 20247,390.007,390.007,390.007,390.007,290.323,174
Nov 19, 20247,110.007,110.007,110.007,110.007,014.104,962
Nov 18, 20247,130.007,180.007,130.007,180.007,083.165,701
Nov 15, 20247,110.007,110.007,110.007,110.007,014.102,847
Nov 14, 20247,320.007,320.007,320.007,320.007,221.272,542
Nov 13, 20247,320.007,320.007,320.007,320.007,221.279,259
Nov 12, 20247,260.007,260.007,260.007,260.007,162.084,741
Nov 8, 20247,300.007,300.007,260.007,260.007,162.087,113
Nov 7, 20247,470.007,470.007,250.007,250.007,152.219,832
Nov 6, 20247,470.007,470.007,470.007,470.007,369.253,264
Nov 5, 20247,340.007,340.007,340.007,340.007,241.002,597
Nov 1, 20247,340.007,340.007,340.007,340.007,241.001,431
Oct 31, 20247,340.007,340.007,340.007,340.007,241.001,852
Oct 30, 20247,340.007,340.007,340.007,340.007,241.003,576
Oct 29, 20247,200.007,340.006,700.007,340.007,241.0013,162
Oct 28, 20247,420.007,420.007,420.007,420.007,319.929,017
Oct 25, 20247,400.007,420.007,220.007,420.007,319.9233,013
Oct 24, 20247,000.007,000.007,000.007,000.006,905.582,697
Oct 23, 20247,120.007,120.006,910.006,910.006,816.808,012
Oct 22, 20247,110.007,110.007,110.007,110.007,014.10387
Oct 21, 20247,210.007,210.007,110.007,110.007,014.107,592
Oct 18, 20247,100.007,290.007,100.007,290.007,191.677,726
Oct 17, 20247,200.007,210.007,200.007,200.007,102.8917,568
Oct 16, 20247,180.007,180.007,180.007,180.007,083.162,288
Oct 15, 20247,180.007,180.007,180.007,180.007,083.161,398
Oct 11, 20247,180.007,180.007,180.007,180.007,083.163,147
Oct 10, 20247,000.007,180.007,000.007,180.007,083.1671,461
Oct 9, 20247,480.007,480.007,480.007,480.007,379.1153
Oct 8, 20247,480.007,480.007,480.007,480.007,379.11923
Oct 7, 20247,480.007,480.007,480.007,480.007,379.111,828
Oct 4, 20247,750.007,750.007,750.007,750.007,645.471,187
Oct 3, 20247,750.007,750.007,750.007,750.007,645.47515
Oct 2, 20247,750.007,750.007,750.007,750.007,645.47667
Oct 1, 20247,750.007,750.007,750.007,750.007,645.47372
Sep 30, 20247,400.007,750.007,400.007,750.007,645.473,339
Sep 27, 20247,820.007,820.007,820.007,820.007,714.52387