Cementos Argos S.A. (BVC:CEMARGOS)
Colombia
· Delayed Price · Currency is COP 10,940
0.00 (0.00%)
At close: Dec 5, 2025
Cementos Argos Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 3, 2025 | 10,480.00 | 10,500.00 | 10,440.00 | 10,500.00 | 10,405.90 | 0.19% | 233,776 |
| Oct 2, 2025 | 10,520.00 | 10,560.00 | 10,380.00 | 10,480.00 | 10,386.08 | -0.19% | 530,924 |
| Oct 1, 2025 | 10,640.00 | 10,700.00 | 10,500.00 | 10,500.00 | 10,405.90 | -0.94% | 435,612 |
| Sep 30, 2025 | 10,740.00 | 10,740.00 | 10,380.00 | 10,600.00 | 10,505.00 | -1.30% | 716,221 |
| Sep 29, 2025 | 10,700.00 | 10,740.00 | 10,520.00 | 10,740.00 | 10,643.75 | 1.90% | 732,198 |
| Sep 26, 2025 | 10,740.00 | 10,780.00 | 10,420.00 | 10,540.00 | 10,445.54 | -0.94% | 776,469 |
| Sep 25, 2025 | 11,060.00 | 11,060.00 | 10,560.00 | 10,640.00 | 10,544.65 | -5.00% | 1,760,373 |
| Sep 24, 2025 | 11,160.00 | 11,220.00 | 11,060.00 | 11,200.00 | 10,813.47 | 0.90% | 779,233 |
| Sep 23, 2025 | 11,200.00 | 11,220.00 | 11,080.00 | 11,100.00 | 10,716.92 | -1.77% | 1,092,260 |
| Sep 22, 2025 | 11,500.00 | 11,500.00 | 11,160.00 | 11,300.00 | 10,910.01 | -0.88% | 977,369 |
| Sep 19, 2025 | 9,830.00 | 12,240.00 | 9,830.00 | 11,400.00 | 11,006.56 | 17.53% | 7,482,965 |
| Sep 18, 2025 | 9,810.00 | 9,810.00 | 9,700.00 | 9,700.00 | 9,365.23 | -1.02% | 131,997 |
| Sep 17, 2025 | 9,970.00 | 9,970.00 | 9,700.00 | 9,800.00 | 9,461.78 | -1.01% | 571,456 |
| Sep 16, 2025 | 9,910.00 | 9,940.00 | 9,800.00 | 9,900.00 | 9,558.33 | -0.50% | 264,225 |
| Sep 15, 2025 | 9,950.00 | 9,950.00 | 9,900.00 | 9,950.00 | 9,606.61 | - | 153,271 |
| Sep 12, 2025 | 9,990.00 | 9,990.00 | 9,860.00 | 9,950.00 | 9,606.61 | -0.30% | 476,586 |
| Sep 11, 2025 | 9,980.00 | 10,060.00 | 9,970.00 | 9,980.00 | 9,635.57 | -0.10% | 450,931 |
| Sep 10, 2025 | 10,000.00 | 10,100.00 | 9,950.00 | 9,990.00 | 9,645.22 | -0.10% | 1,063,298 |
| Sep 9, 2025 | 10,000.00 | 10,080.00 | 9,930.00 | 10,000.00 | 9,654.88 | - | 604,948 |
| Sep 8, 2025 | 9,950.00 | 10,000.00 | 9,880.00 | 10,000.00 | 9,654.88 | - | 643,278 |
| Sep 5, 2025 | 9,810.00 | 10,000.00 | 9,670.00 | 10,000.00 | 9,654.88 | 2.04% | 802,950 |
| Sep 4, 2025 | 9,840.00 | 9,880.00 | 9,800.00 | 9,800.00 | 9,461.78 | -0.41% | 728,371 |
| Sep 3, 2025 | 9,910.00 | 9,930.00 | 9,750.00 | 9,840.00 | 9,500.40 | -0.61% | 644,317 |
| Sep 2, 2025 | 10,100.00 | 10,220.00 | 9,790.00 | 9,900.00 | 9,558.33 | -1.39% | 1,249,499 |
| Sep 1, 2025 | 10,000.00 | 10,100.00 | 9,970.00 | 10,040.00 | 9,693.50 | 0.70% | 356,725 |
| Aug 29, 2025 | 9,900.00 | 10,060.00 | 9,880.00 | 9,970.00 | 9,625.92 | 0.71% | 582,945 |
| Aug 28, 2025 | 9,980.00 | 10,020.00 | 9,900.00 | 9,900.00 | 9,558.33 | -1.00% | 980,434 |
| Aug 27, 2025 | 9,900.00 | 10,080.00 | 9,850.00 | 10,000.00 | 9,654.88 | 1.63% | 908,822 |
| Aug 26, 2025 | 9,950.00 | 9,970.00 | 9,840.00 | 9,840.00 | 9,500.40 | -0.81% | 2,261,079 |
| Aug 25, 2025 | 10,080.00 | 10,120.00 | 9,920.00 | 9,920.00 | 9,577.64 | -1.20% | 1,433,379 |
| Aug 22, 2025 | 10,280.00 | 10,360.00 | 10,040.00 | 10,040.00 | 9,693.50 | -1.76% | 1,236,827 |
| Aug 21, 2025 | 10,460.00 | 10,460.00 | 10,220.00 | 10,220.00 | 9,867.29 | -2.67% | 1,243,023 |
| Aug 20, 2025 | 10,620.00 | 10,640.00 | 10,460.00 | 10,500.00 | 10,137.62 | -1.13% | 322,404 |
| Aug 19, 2025 | 10,620.00 | 10,680.00 | 10,520.00 | 10,620.00 | 10,253.48 | -0.19% | 958,446 |
| Aug 15, 2025 | 10,580.00 | 10,640.00 | 10,480.00 | 10,640.00 | 10,272.79 | 0.76% | 789,223 |
| Aug 14, 2025 | 10,700.00 | 10,820.00 | 10,500.00 | 10,560.00 | 10,195.55 | -1.31% | 688,840 |
| Aug 13, 2025 | 10,920.00 | 10,960.00 | 10,700.00 | 10,700.00 | 10,330.72 | -2.01% | 560,513 |
| Aug 12, 2025 | 10,940.00 | 11,040.00 | 10,860.00 | 10,920.00 | 10,543.13 | 0.18% | 549,790 |
| Aug 11, 2025 | 10,920.00 | 10,960.00 | 10,880.00 | 10,900.00 | 10,523.82 | -0.55% | 626,946 |
| Aug 8, 2025 | 10,900.00 | 10,960.00 | 10,820.00 | 10,960.00 | 10,581.75 | -0.36% | 941,124 |
| Aug 6, 2025 | 10,640.00 | 11,120.00 | 10,620.00 | 11,000.00 | 10,620.37 | 3.19% | 925,918 |
| Aug 5, 2025 | 10,220.00 | 10,660.00 | 10,220.00 | 10,660.00 | 10,292.10 | 0.95% | 405,751 |
| Aug 4, 2025 | 10,800.00 | 10,800.00 | 10,560.00 | 10,560.00 | 10,195.55 | -1.68% | 158,425 |
| Aug 1, 2025 | 10,900.00 | 10,980.00 | 10,680.00 | 10,740.00 | 10,369.34 | -2.19% | 390,178 |
| Jul 31, 2025 | 10,800.00 | 10,980.00 | 10,800.00 | 10,980.00 | 10,601.06 | 1.29% | 296,275 |
| Jul 30, 2025 | 10,640.00 | 10,860.00 | 10,640.00 | 10,840.00 | 10,465.89 | 0.56% | 561,233 |
| Jul 29, 2025 | 10,460.00 | 10,800.00 | 10,400.00 | 10,780.00 | 10,407.96 | 3.06% | 863,415 |
| Jul 28, 2025 | 10,380.00 | 10,560.00 | 10,300.00 | 10,460.00 | 10,099.00 | -0.38% | 843,498 |
| Jul 25, 2025 | 10,420.00 | 10,500.00 | 10,380.00 | 10,500.00 | 10,137.62 | 0.57% | 242,340 |
| Jul 24, 2025 | 10,380.00 | 10,440.00 | 10,340.00 | 10,440.00 | 10,079.69 | 0.58% | 261,022 |
| Jul 23, 2025 | 10,460.00 | 10,480.00 | 10,380.00 | 10,380.00 | 10,021.77 | -0.95% | 172,436 |
| Jul 22, 2025 | 10,300.00 | 10,500.00 | 10,300.00 | 10,480.00 | 10,118.31 | 1.75% | 513,336 |
| Jul 21, 2025 | 10,280.00 | 10,300.00 | 10,060.00 | 10,300.00 | 9,944.53 | 2.18% | 335,182 |
| Jul 18, 2025 | 10,240.00 | 10,240.00 | 9,940.00 | 10,080.00 | 9,732.12 | -1.75% | 437,152 |
| Jul 17, 2025 | 10,120.00 | 10,380.00 | 10,100.00 | 10,260.00 | 9,905.91 | 0.98% | 621,425 |
| Jul 16, 2025 | 9,950.00 | 10,180.00 | 9,930.00 | 10,160.00 | 9,809.36 | 1.80% | 569,403 |
| Jul 15, 2025 | 9,750.00 | 9,980.00 | 9,680.00 | 9,980.00 | 9,635.57 | 2.04% | 854,208 |
| Jul 14, 2025 | 9,550.00 | 10,000.00 | 9,550.00 | 9,780.00 | 9,442.47 | -8.43% | 688,323 |
| Jul 11, 2025 | 10,311.41 | 10,311.41 | 10,311.41 | 10,680.00 | 10,311.41 | - | - |