Central Costanera S.A. (BCBA:CECO2)
Argentina
· Delayed Price · Currency is ARS 522.00
+1.00 (0.19%)
At close: Dec 5, 2025
Central Costanera Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 533.00 | 541.00 | 520.00 | 522.00 | 522.00 | 0.19% | 183,100 |
| Dec 4, 2025 | 540.00 | 540.00 | 513.00 | 521.00 | 521.00 | -0.38% | 132,990 |
| Dec 3, 2025 | 526.00 | 528.00 | 503.00 | 523.00 | 523.00 | 0.77% | 159,399 |
| Dec 2, 2025 | 538.00 | 538.00 | 518.00 | 519.00 | 519.00 | -2.08% | 91,731 |
| Dec 1, 2025 | 530.00 | 536.00 | 513.00 | 530.00 | 530.00 | 0.38% | 110,244 |
| Nov 28, 2025 | 516.00 | 538.00 | 513.00 | 528.00 | 528.00 | 3.13% | 71,453 |
| Nov 27, 2025 | 512.00 | 524.00 | 507.00 | 512.00 | 512.00 | 0.59% | 57,723 |
| Nov 26, 2025 | 503.00 | 515.00 | 495.00 | 509.00 | 509.00 | 1.19% | 162,941 |
| Nov 25, 2025 | 495.00 | 514.00 | 485.00 | 503.00 | 503.00 | - | 150,317 |
| Nov 21, 2025 | 503.00 | 508.00 | 486.00 | 503.00 | 503.00 | -0.98% | 84,827 |
| Nov 20, 2025 | 528.00 | 529.00 | 495.00 | 508.00 | 508.00 | -1.55% | 159,917 |
| Nov 19, 2025 | 534.00 | 534.00 | 510.00 | 516.00 | 516.00 | -1.71% | 60,801 |
| Nov 18, 2025 | 534.00 | 535.00 | 501.00 | 525.00 | 525.00 | -1.50% | 188,101 |
| Nov 17, 2025 | 522.00 | 545.00 | 506.00 | 533.00 | 533.00 | 1.14% | 223,227 |
| Nov 14, 2025 | 500.00 | 539.00 | 495.00 | 527.00 | 527.00 | 4.77% | 177,110 |
| Nov 13, 2025 | 496.00 | 511.00 | 480.00 | 503.00 | 503.00 | 2.44% | 413,401 |
| Nov 12, 2025 | 469.00 | 500.00 | 452.00 | 491.00 | 491.00 | 7.68% | 474,227 |
| Nov 11, 2025 | 451.00 | 470.00 | 449.00 | 456.00 | 456.00 | 0.22% | 232,506 |
| Nov 10, 2025 | 430.00 | 463.00 | 430.00 | 455.00 | 455.00 | 3.41% | 201,230 |
| Nov 7, 2025 | 453.00 | 453.00 | 421.00 | 440.00 | 440.00 | -2.44% | 130,988 |
| Nov 6, 2025 | 469.00 | 473.00 | 446.00 | 451.00 | 451.00 | -4.04% | 184,354 |
| Nov 5, 2025 | 475.00 | 477.00 | 460.00 | 470.00 | 470.00 | - | 241,129 |
| Nov 4, 2025 | 465.00 | 473.00 | 450.00 | 470.00 | 470.00 | -0.63% | 483,740 |
| Nov 3, 2025 | 468.00 | 495.00 | 456.00 | 473.00 | 473.00 | 2.83% | 524,605 |
| Oct 31, 2025 | 435.00 | 472.00 | 435.00 | 460.00 | 460.00 | 6.73% | 481,174 |
| Oct 30, 2025 | 430.00 | 437.00 | 422.00 | 431.00 | 431.00 | - | 267,994 |
| Oct 29, 2025 | 410.00 | 449.00 | 400.00 | 431.00 | 431.00 | 3.36% | 373,071 |
| Oct 28, 2025 | 401.00 | 440.00 | 401.00 | 417.00 | 417.00 | 1.96% | 376,973 |
| Oct 27, 2025 | 401.00 | 424.00 | 400.00 | 409.00 | 409.00 | 11.60% | 640,797 |
| Oct 24, 2025 | 360.00 | 373.00 | 360.00 | 366.50 | 366.50 | -2.53% | 127,973 |
| Oct 23, 2025 | 368.00 | 391.00 | 368.00 | 376.00 | 376.00 | 0.53% | 106,536 |
| Oct 22, 2025 | 370.00 | 384.50 | 370.00 | 374.00 | 374.00 | 0.13% | 102,913 |
| Oct 21, 2025 | 365.00 | 380.00 | 354.50 | 373.50 | 373.50 | 0.13% | 183,523 |
| Oct 20, 2025 | 380.00 | 389.00 | 372.00 | 373.00 | 373.00 | -2.61% | 79,938 |
| Oct 17, 2025 | 385.00 | 390.00 | 373.00 | 383.00 | 383.00 | 0.39% | 112,140 |
| Oct 16, 2025 | 379.50 | 387.00 | 358.00 | 381.50 | 381.50 | 1.87% | 261,458 |
| Oct 15, 2025 | 365.00 | 383.50 | 365.00 | 374.50 | 374.50 | 1.63% | 138,468 |
| Oct 14, 2025 | 390.00 | 394.50 | 367.00 | 368.50 | 368.50 | -5.03% | 59,011 |
| Oct 13, 2025 | 368.00 | 396.00 | 368.00 | 388.00 | 388.00 | 1.04% | 149,170 |
| Oct 9, 2025 | 379.50 | 393.00 | 352.00 | 384.00 | 384.00 | 3.09% | 142,935 |
| Oct 8, 2025 | 360.00 | 375.50 | 354.00 | 372.50 | 372.50 | 1.78% | 124,074 |
| Oct 7, 2025 | 370.00 | 375.00 | 362.00 | 366.00 | 366.00 | - | 45,554 |
| Oct 6, 2025 | 385.00 | 385.50 | 362.50 | 366.00 | 366.00 | -3.17% | 51,643 |
| Oct 3, 2025 | 373.00 | 384.50 | 365.00 | 378.00 | 378.00 | - | 22,880 |
| Oct 2, 2025 | 385.00 | 385.00 | 370.00 | 378.00 | 378.00 | -0.53% | 38,044 |
| Oct 1, 2025 | 377.00 | 384.50 | 361.50 | 380.00 | 380.00 | 2.01% | 213,345 |
| Sep 30, 2025 | 370.00 | 380.00 | 346.00 | 372.50 | 372.50 | 1.22% | 499,738 |
| Sep 29, 2025 | 360.00 | 369.00 | 349.50 | 368.00 | 368.00 | 4.10% | 144,478 |
| Sep 26, 2025 | 351.50 | 364.50 | 340.00 | 353.50 | 353.50 | -1.67% | 95,253 |
| Sep 25, 2025 | 359.00 | 365.00 | 340.00 | 359.50 | 359.50 | 0.56% | 254,711 |
| Sep 24, 2025 | 341.00 | 359.00 | 341.00 | 357.50 | 357.50 | 4.84% | 242,263 |
| Sep 23, 2025 | 344.00 | 348.50 | 328.00 | 341.00 | 341.00 | 2.25% | 148,260 |
| Sep 22, 2025 | 320.00 | 344.00 | 315.00 | 333.50 | 333.50 | 8.28% | 114,543 |
| Sep 19, 2025 | 300.00 | 330.00 | 270.00 | 308.00 | 308.00 | 2.84% | 485,895 |
| Sep 18, 2025 | 344.00 | 349.00 | 295.00 | 299.50 | 299.50 | -11.26% | 168,368 |
| Sep 17, 2025 | 316.00 | 341.00 | 308.00 | 337.50 | 337.50 | 9.40% | 298,439 |
| Sep 16, 2025 | 288.50 | 325.00 | 288.00 | 308.50 | 308.50 | 4.75% | 402,260 |
| Sep 15, 2025 | 301.00 | 310.00 | 292.00 | 294.50 | 294.50 | -4.07% | 356,746 |
| Sep 12, 2025 | 315.00 | 318.00 | 287.00 | 307.00 | 307.00 | -1.29% | 291,955 |
| Sep 11, 2025 | 291.00 | 319.00 | 287.00 | 311.00 | 311.00 | 8.93% | 518,271 |
| Sep 10, 2025 | 270.00 | 300.00 | 265.50 | 285.50 | 285.50 | 6.13% | 753,060 |
| Sep 9, 2025 | 279.00 | 287.00 | 258.00 | 269.00 | 269.00 | -2.00% | 451,140 |
| Sep 8, 2025 | 290.00 | 290.00 | 250.00 | 274.50 | 274.50 | -9.70% | 441,678 |
| Sep 5, 2025 | 303.00 | 317.00 | 300.00 | 304.00 | 304.00 | -0.49% | 672,163 |
| Sep 4, 2025 | 315.50 | 316.00 | 303.00 | 305.50 | 305.50 | -1.77% | 349,228 |
| Sep 3, 2025 | 332.00 | 332.00 | 306.50 | 311.00 | 311.00 | -5.18% | 173,563 |
| Sep 2, 2025 | 321.50 | 335.50 | 313.00 | 328.00 | 328.00 | 2.02% | 104,129 |
| Sep 1, 2025 | 320.00 | 329.50 | 297.00 | 321.50 | 321.50 | -0.62% | 156,526 |
| Aug 29, 2025 | 312.00 | 329.00 | 310.00 | 323.50 | 323.50 | 2.05% | 22,330 |
| Aug 28, 2025 | 316.50 | 328.50 | 308.00 | 317.00 | 317.00 | -0.47% | 170,628 |
| Aug 27, 2025 | 330.00 | 330.00 | 313.00 | 318.50 | 318.50 | -4.21% | 180,084 |
| Aug 26, 2025 | 318.50 | 337.00 | 313.50 | 332.50 | 332.50 | 2.31% | 49,567 |
| Aug 25, 2025 | 345.50 | 349.00 | 320.00 | 325.00 | 325.00 | -7.14% | 256,288 |
| Aug 22, 2025 | 350.00 | 364.00 | 348.00 | 350.00 | 350.00 | 0.72% | 288,879 |
| Aug 21, 2025 | 346.00 | 356.00 | 338.50 | 347.50 | 347.50 | 0.29% | 154,105 |
| Aug 20, 2025 | 347.00 | 357.00 | 346.00 | 346.50 | 346.50 | -0.57% | 239,395 |
| Aug 19, 2025 | 364.00 | 375.50 | 346.50 | 348.50 | 348.50 | -5.17% | 65,514 |
| Aug 18, 2025 | 360.50 | 384.50 | 360.50 | 367.50 | 367.50 | 0.14% | 86,015 |
| Aug 14, 2025 | 377.50 | 383.00 | 352.00 | 367.00 | 367.00 | -3.67% | 68,778 |
| Aug 13, 2025 | 380.00 | 395.00 | 375.00 | 381.00 | 381.00 | -1.68% | 98,425 |
| Aug 12, 2025 | 398.00 | 400.00 | 381.00 | 387.50 | 387.50 | -0.64% | 364,471 |
| Aug 11, 2025 | 400.50 | 410.50 | 385.50 | 390.00 | 390.00 | -2.74% | 267,665 |
| Aug 8, 2025 | 425.00 | 437.00 | 395.00 | 401.00 | 401.00 | -4.18% | 154,035 |
| Aug 7, 2025 | 420.00 | 432.50 | 407.00 | 418.50 | 418.50 | 0.48% | 484,131 |
| Aug 6, 2025 | 387.50 | 421.00 | 387.50 | 416.50 | 416.50 | 7.35% | 991,554 |
| Aug 5, 2025 | 392.00 | 398.00 | 386.00 | 388.00 | 388.00 | -0.51% | 145,015 |
| Aug 4, 2025 | 401.00 | 414.00 | 388.00 | 390.00 | 390.00 | -1.39% | 45,642 |
| Aug 1, 2025 | 407.00 | 407.00 | 392.00 | 395.50 | 395.50 | -2.83% | 36,477 |
| Jul 31, 2025 | 414.00 | 418.00 | 403.50 | 407.00 | 407.00 | - | 37,849 |
| Jul 30, 2025 | 418.00 | 418.00 | 405.00 | 407.00 | 407.00 | -0.97% | 46,364 |
| Jul 29, 2025 | 394.50 | 414.00 | 394.50 | 411.00 | 411.00 | 4.05% | 115,347 |
| Jul 28, 2025 | 390.00 | 397.00 | 389.50 | 395.00 | 395.00 | 2.46% | 69,023 |
| Jul 25, 2025 | 383.00 | 386.50 | 382.00 | 385.50 | 385.50 | 1.72% | 84,825 |
| Jul 24, 2025 | 378.00 | 383.50 | 374.00 | 379.00 | 379.00 | 0.93% | 40,918 |
| Jul 23, 2025 | 367.50 | 380.00 | 365.00 | 375.50 | 375.50 | 0.54% | 60,317 |
| Jul 22, 2025 | 383.50 | 383.50 | 367.50 | 373.50 | 373.50 | -1.58% | 43,542 |
| Jul 21, 2025 | 386.00 | 390.00 | 370.00 | 379.50 | 379.50 | -1.17% | 84,603 |
| Jul 18, 2025 | 381.00 | 387.00 | 377.50 | 384.00 | 384.00 | 1.32% | 213,994 |
| Jul 17, 2025 | 384.00 | 390.00 | 374.00 | 379.00 | 379.00 | 2.02% | 128,717 |
| Jul 16, 2025 | 378.00 | 378.00 | 367.00 | 371.50 | 371.50 | -0.67% | 46,137 |