Cementos Argos S.A. (BVC:CEMARGOS)
Colombia
· Delayed Price · Currency is COP 11,980
+220 (1.87%)
At close: Mar 5, 2026
Cementos Argos Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 11,760.00 | 11,800.00 | 11,540.00 | 11,760.00 | 11,760.00 | 3.16% | 489,241 |
| Mar 3, 2026 | 11,500.00 | 11,580.00 | 10,960.00 | 11,400.00 | 11,400.00 | -1.89% | 824,618 |
| Mar 2, 2026 | 11,700.00 | 11,920.00 | 11,500.00 | 11,620.00 | 11,620.00 | -2.35% | 504,819 |
| Feb 27, 2026 | 11,900.00 | 12,280.00 | 11,600.00 | 11,900.00 | 11,900.00 | -3.41% | 4,404,160 |
| Feb 26, 2026 | 12,120.00 | 12,320.00 | 11,780.00 | 12,320.00 | 12,320.00 | -0.65% | 479,587 |
| Feb 25, 2026 | 12,120.00 | 12,400.00 | 11,860.00 | 12,400.00 | 12,400.00 | 3.33% | 447,170 |
| Feb 24, 2026 | 12,340.00 | 12,340.00 | 12,000.00 | 12,000.00 | 12,000.00 | -3.38% | 774,738 |
| Feb 23, 2026 | 12,500.00 | 12,560.00 | 12,280.00 | 12,420.00 | 12,420.00 | - | 469,317 |
| Feb 20, 2026 | 12,180.00 | 12,420.00 | 12,160.00 | 12,420.00 | 12,420.00 | 2.64% | 1,074,319 |
| Feb 19, 2026 | 12,160.00 | 12,260.00 | 11,980.00 | 12,100.00 | 12,100.00 | -0.66% | 348,482 |
| Feb 18, 2026 | 12,120.00 | 12,280.00 | 12,060.00 | 12,180.00 | 12,180.00 | 0.50% | 628,041 |
| Feb 17, 2026 | 12,040.00 | 12,340.00 | 12,000.00 | 12,120.00 | 12,120.00 | 0.17% | 675,855 |
| Feb 16, 2026 | 12,220.00 | 12,480.00 | 11,900.00 | 12,100.00 | 12,100.00 | -0.98% | 386,830 |
| Feb 13, 2026 | 12,200.00 | 12,220.00 | 11,600.00 | 12,220.00 | 12,220.00 | 1.83% | 758,743 |
| Feb 12, 2026 | 12,700.00 | 12,900.00 | 12,000.00 | 12,000.00 | 12,000.00 | -5.51% | 813,715 |
| Feb 11, 2026 | 13,260.00 | 13,580.00 | 12,700.00 | 12,700.00 | 12,700.00 | -7.97% | 1,975,678 |
| Feb 10, 2026 | 13,660.00 | 13,980.00 | 13,520.00 | 13,800.00 | 13,800.00 | 1.02% | 747,265 |
| Feb 9, 2026 | 13,440.00 | 13,780.00 | 13,300.00 | 13,660.00 | 13,660.00 | 1.49% | 476,568 |
| Feb 6, 2026 | 13,100.00 | 13,460.00 | 12,420.00 | 13,460.00 | 13,460.00 | 2.59% | 787,134 |
| Feb 5, 2026 | 13,100.00 | 13,500.00 | 12,320.00 | 13,120.00 | 13,120.00 | -3.39% | 592,374 |
| Feb 4, 2026 | 13,540.00 | 13,660.00 | 13,180.00 | 13,580.00 | 13,580.00 | -0.59% | 895,690 |
| Feb 3, 2026 | 13,440.00 | 13,740.00 | 13,400.00 | 13,660.00 | 13,660.00 | -0.44% | 651,930 |
| Feb 2, 2026 | 13,820.00 | 13,900.00 | 13,260.00 | 13,720.00 | 13,720.00 | -0.72% | 601,378 |
| Jan 30, 2026 | 13,600.00 | 14,000.00 | 13,600.00 | 13,820.00 | 13,820.00 | 0.44% | 826,213 |
| Jan 29, 2026 | 13,700.00 | 13,760.00 | 13,600.00 | 13,760.00 | 13,760.00 | -0.15% | 303,169 |
| Jan 28, 2026 | 13,700.00 | 13,780.00 | 13,240.00 | 13,780.00 | 13,780.00 | 0.73% | 629,737 |
| Jan 27, 2026 | 13,560.00 | 13,780.00 | 13,560.00 | 13,680.00 | 13,680.00 | 0.88% | 408,720 |
| Jan 26, 2026 | 13,500.00 | 13,820.00 | 13,500.00 | 13,560.00 | 13,560.00 | -0.15% | 501,551 |
| Jan 23, 2026 | 13,200.00 | 13,600.00 | 13,200.00 | 13,580.00 | 13,580.00 | 2.88% | 530,024 |
| Jan 22, 2026 | 13,000.00 | 13,200.00 | 12,840.00 | 13,200.00 | 13,200.00 | 1.54% | 938,018 |
| Jan 21, 2026 | 12,480.00 | 13,000.00 | 12,460.00 | 13,000.00 | 13,000.00 | 4.84% | 1,500,579 |
| Jan 20, 2026 | 12,040.00 | 12,480.00 | 11,960.00 | 12,400.00 | 12,400.00 | 2.14% | 879,621 |
| Jan 19, 2026 | 12,040.00 | 12,140.00 | 11,940.00 | 12,140.00 | 12,140.00 | 1.00% | 408,651 |
| Jan 16, 2026 | 11,680.00 | 12,020.00 | 11,660.00 | 12,020.00 | 12,020.00 | 2.74% | 666,458 |
| Jan 15, 2026 | 11,280.00 | 11,700.00 | 11,280.00 | 11,700.00 | 11,700.00 | 3.72% | 1,171,466 |
| Jan 14, 2026 | 11,080.00 | 11,320.00 | 11,080.00 | 11,280.00 | 11,280.00 | - | 468,541 |
| Jan 13, 2026 | 11,280.00 | 11,280.00 | 11,100.00 | 11,280.00 | 11,280.00 | - | 274,380 |
| Jan 9, 2026 | 11,280.00 | 11,320.00 | 11,240.00 | 11,280.00 | 11,280.00 | - | 154,479 |
| Jan 8, 2026 | 11,300.00 | 11,300.00 | 11,220.00 | 11,280.00 | 11,280.00 | -0.18% | 143,298 |
| Jan 7, 2026 | 11,020.00 | 11,300.00 | 10,900.00 | 11,300.00 | 11,300.00 | 2.17% | 862,019 |
| Jan 6, 2026 | 10,940.00 | 11,100.00 | 10,900.00 | 11,060.00 | 11,060.00 | 1.84% | 953,452 |
| Jan 5, 2026 | 10,820.00 | 10,960.00 | 10,740.00 | 10,860.00 | 10,860.00 | 0.18% | 444,289 |
| Jan 2, 2026 | 10,760.00 | 10,880.00 | 10,760.00 | 10,840.00 | 10,840.00 | 0.74% | 132,195 |
| Dec 30, 2025 | 10,700.00 | 10,880.00 | 10,700.00 | 10,760.00 | 10,760.00 | -1.28% | 212,396 |
| Dec 29, 2025 | 10,820.00 | 10,900.00 | 10,740.00 | 10,900.00 | 10,900.00 | 2.06% | 293,395 |
| Dec 26, 2025 | 10,800.00 | 10,820.00 | 10,680.00 | 10,680.00 | 10,680.00 | -1.29% | 84,225 |
| Dec 24, 2025 | 10,840.00 | 10,880.00 | 10,800.00 | 10,820.00 | 10,820.00 | - | 216,244 |
| Dec 23, 2025 | 10,800.00 | 10,840.00 | 10,800.00 | 10,820.00 | 10,820.00 | -0.55% | 255,937 |
| Dec 22, 2025 | 10,860.00 | 10,940.00 | 10,820.00 | 10,880.00 | 10,880.00 | -0.73% | 302,604 |
| Dec 19, 2025 | 10,700.00 | 10,960.00 | 10,660.00 | 10,960.00 | 10,960.00 | 2.43% | 850,594 |
| Dec 18, 2025 | 10,720.00 | 10,740.00 | 10,500.00 | 10,700.00 | 10,700.00 | -0.74% | 492,949 |
| Dec 17, 2025 | 10,700.00 | 10,780.00 | 10,640.00 | 10,780.00 | 10,780.00 | 0.19% | 965,991 |
| Dec 16, 2025 | 10,800.00 | 10,800.00 | 10,680.00 | 10,760.00 | 10,760.00 | -0.37% | 581,070 |
| Dec 15, 2025 | 10,780.00 | 10,820.00 | 10,760.00 | 10,800.00 | 10,800.00 | - | 285,863 |
| Dec 12, 2025 | 10,800.00 | 10,840.00 | 10,780.00 | 10,800.00 | 10,800.00 | -0.74% | 231,160 |
| Dec 11, 2025 | 10,880.00 | 10,900.00 | 10,800.00 | 10,880.00 | 10,880.00 | - | 512,581 |
| Dec 10, 2025 | 10,920.00 | 10,920.00 | 10,860.00 | 10,880.00 | 10,880.00 | -0.73% | 180,850 |
| Dec 9, 2025 | 10,800.00 | 10,960.00 | 10,800.00 | 10,960.00 | 10,960.00 | 0.18% | 324,862 |
| Dec 5, 2025 | 10,900.00 | 10,940.00 | 10,860.00 | 10,940.00 | 10,940.00 | - | 219,802 |
| Dec 4, 2025 | 10,900.00 | 10,940.00 | 10,800.00 | 10,940.00 | 10,940.00 | 1.11% | 572,335 |
| Dec 3, 2025 | 10,900.00 | 10,900.00 | 10,820.00 | 10,820.00 | 10,820.00 | -1.10% | 383,249 |
| Dec 2, 2025 | 10,960.00 | 10,960.00 | 10,840.00 | 10,940.00 | 10,940.00 | - | 318,903 |
| Dec 1, 2025 | 10,800.00 | 10,940.00 | 10,800.00 | 10,940.00 | 10,940.00 | 1.30% | 279,252 |
| Nov 28, 2025 | 10,800.00 | 10,920.00 | 10,800.00 | 10,800.00 | 10,800.00 | -0.55% | 1,192,813 |
| Nov 27, 2025 | 10,840.00 | 10,880.00 | 10,720.00 | 10,860.00 | 10,860.00 | -0.18% | 238,282 |
| Nov 26, 2025 | 10,720.00 | 10,880.00 | 10,700.00 | 10,880.00 | 10,880.00 | 1.12% | 421,254 |
| Nov 25, 2025 | 10,540.00 | 10,760.00 | 10,540.00 | 10,760.00 | 10,663.57 | 0.37% | 1,028,327 |
| Nov 24, 2025 | 10,680.00 | 10,780.00 | 10,660.00 | 10,720.00 | 10,623.93 | 0.75% | 977,814 |
| Nov 21, 2025 | 10,760.00 | 10,760.00 | 10,640.00 | 10,640.00 | 10,544.65 | -1.12% | 294,387 |
| Nov 20, 2025 | 10,960.00 | 10,960.00 | 10,760.00 | 10,760.00 | 10,663.57 | -1.82% | 986,759 |
| Nov 19, 2025 | 10,880.00 | 11,060.00 | 10,800.00 | 10,960.00 | 10,861.78 | 1.29% | 1,115,000 |
| Nov 18, 2025 | 10,700.00 | 10,900.00 | 10,700.00 | 10,820.00 | 10,723.03 | 1.12% | 625,094 |
| Nov 14, 2025 | 10,680.00 | 10,940.00 | 10,500.00 | 10,700.00 | 10,604.11 | 2.10% | 1,103,908 |
| Nov 13, 2025 | 10,460.00 | 10,680.00 | 10,460.00 | 10,480.00 | 10,386.08 | 1.35% | 588,952 |
| Nov 12, 2025 | 10,500.00 | 10,500.00 | 10,340.00 | 10,340.00 | 10,247.33 | -0.39% | 147,467 |
| Nov 11, 2025 | 10,500.00 | 10,500.00 | 10,260.00 | 10,380.00 | 10,286.98 | -1.14% | 111,866 |
| Nov 10, 2025 | 10,200.00 | 10,500.00 | 10,200.00 | 10,500.00 | 10,405.90 | 0.57% | 64,138 |
| Nov 7, 2025 | 10,400.00 | 10,460.00 | 10,320.00 | 10,440.00 | 10,346.44 | 0.38% | 335,307 |
| Nov 6, 2025 | 10,200.00 | 10,440.00 | 10,200.00 | 10,400.00 | 10,306.80 | 2.16% | 488,825 |
| Nov 5, 2025 | 10,200.00 | 10,460.00 | 10,180.00 | 10,180.00 | 10,088.77 | -1.55% | 334,359 |
| Nov 4, 2025 | 10,300.00 | 10,440.00 | 10,260.00 | 10,340.00 | 10,247.33 | 0.19% | 1,071,560 |
| Oct 31, 2025 | 10,480.00 | 10,500.00 | 10,320.00 | 10,320.00 | 10,227.51 | -1.15% | 184,138 |
| Oct 30, 2025 | 10,500.00 | 10,500.00 | 10,360.00 | 10,440.00 | 10,346.44 | - | 233,119 |
| Oct 29, 2025 | 10,500.00 | 10,500.00 | 10,300.00 | 10,440.00 | 10,346.44 | -0.38% | 569,743 |
| Oct 28, 2025 | 10,300.00 | 10,480.00 | 10,280.00 | 10,480.00 | 10,386.08 | 1.95% | 660,815 |
| Oct 27, 2025 | 10,240.00 | 10,300.00 | 10,220.00 | 10,280.00 | 10,187.87 | 0.39% | 362,638 |
| Oct 24, 2025 | 10,200.00 | 10,420.00 | 10,180.00 | 10,240.00 | 10,148.23 | 0.79% | 937,117 |
| Oct 23, 2025 | 10,100.00 | 10,160.00 | 10,000.00 | 10,160.00 | 10,068.95 | 0.59% | 217,910 |
| Oct 22, 2025 | 10,100.00 | 10,120.00 | 10,060.00 | 10,100.00 | 10,009.49 | - | 913,981 |
| Oct 21, 2025 | 10,000.00 | 10,100.00 | 9,970.00 | 10,100.00 | 10,009.49 | 1.30% | 591,168 |
| Oct 20, 2025 | 10,280.00 | 10,280.00 | 9,970.00 | 9,970.00 | 9,880.65 | -3.02% | 838,185 |
| Oct 17, 2025 | 10,120.00 | 10,280.00 | 10,040.00 | 10,280.00 | 10,187.87 | 1.78% | 316,632 |
| Oct 16, 2025 | 10,300.00 | 10,340.00 | 10,080.00 | 10,100.00 | 10,009.49 | -1.37% | 572,920 |
| Oct 15, 2025 | 10,400.00 | 10,400.00 | 10,200.00 | 10,240.00 | 10,148.23 | -0.97% | 420,297 |
| Oct 14, 2025 | 10,100.00 | 10,340.00 | 10,100.00 | 10,340.00 | 10,247.33 | 2.38% | 147,989 |
| Oct 10, 2025 | 10,480.00 | 10,480.00 | 10,100.00 | 10,100.00 | 10,009.49 | -3.63% | 271,231 |
| Oct 9, 2025 | 10,420.00 | 10,480.00 | 10,400.00 | 10,480.00 | 10,386.08 | 0.58% | 188,732 |
| Oct 8, 2025 | 10,500.00 | 10,500.00 | 10,420.00 | 10,420.00 | 10,326.62 | -0.19% | 253,012 |
| Oct 7, 2025 | 10,440.00 | 10,440.00 | 10,300.00 | 10,440.00 | 10,346.44 | 1.36% | 200,093 |
| Oct 6, 2025 | 10,500.00 | 10,560.00 | 10,180.00 | 10,300.00 | 10,207.69 | -1.90% | 610,364 |