Skip to main content
Cementos Argos S.A. (BVC:CEMARGOS)
Colombia flag Colombia · Delayed Price · Currency is COP
11,620
+20 (0.17%)
At close: Apr 28, 2026

Cementos Argos Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 27, 202612,000.0012,000.0011,600.0011,600.0011,600.00-3.33%177,027
Apr 24, 202611,900.0012,180.0011,900.0012,000.0012,000.000.33%231,214
Apr 23, 202612,400.0012,400.0011,920.0011,960.0011,709.62-2.76%198,287
Apr 22, 202612,400.0012,420.0012,100.0012,300.0012,042.50-0.65%123,347
Apr 21, 202612,540.0012,560.0012,320.0012,380.0012,120.830.16%322,277
Apr 20, 202612,560.0012,560.0012,340.0012,360.0012,101.24-1.59%527,715
Apr 17, 202612,500.0012,780.0012,460.0012,560.0012,297.060.48%371,895
Apr 16, 202612,480.0012,500.0012,320.0012,500.0012,238.310.64%383,359
Apr 15, 202612,580.0012,640.0012,380.0012,420.0012,159.99-1.58%173,076
Apr 14, 202612,500.0012,680.0012,500.0012,620.0012,355.800.96%833,172
Apr 13, 202611,900.0012,520.0011,900.0012,500.0012,238.313.48%553,874
Apr 10, 202611,940.0012,280.0011,940.0012,080.0011,827.110.83%199,752
Apr 9, 202611,940.0012,000.0011,740.0011,980.0011,729.20-0.17%355,612
Apr 8, 202611,860.0012,080.0011,820.0012,000.0011,748.782.39%393,466
Apr 7, 202611,920.0012,000.0011,700.0011,720.0011,474.64-0.68%446,580
Apr 6, 202611,860.0011,940.0011,680.0011,800.0011,552.970.68%361,198
Apr 1, 202611,500.0011,780.0011,480.0011,720.0011,474.64-0.17%230,772
Mar 31, 202611,200.0011,740.0011,200.0011,740.0011,494.225.58%216,880
Mar 30, 202611,180.0011,580.0011,120.0011,120.0010,887.20-0.54%157,136
Mar 27, 202611,500.0011,680.0011,180.0011,180.0010,945.95-2.61%366,059
Mar 26, 202611,720.0011,840.0011,480.0011,480.0011,239.67-2.71%244,421
Mar 25, 202611,400.0012,060.0011,400.0011,800.0011,552.973.51%431,719
Mar 24, 202611,340.0011,640.0011,200.0011,400.0011,161.344.01%435,634
Mar 20, 202611,060.0011,520.0010,960.0010,960.0010,730.55-0.90%679,897
Mar 19, 202611,420.0011,420.0011,040.0011,060.0010,828.46-2.98%496,966
Mar 18, 202611,680.0011,840.0011,360.0011,400.0011,161.34-1.21%706,607
Mar 17, 202611,740.0011,960.0011,540.0011,540.0011,298.41-0.86%399,933
Mar 16, 202612,020.0012,280.0011,640.0011,640.0011,396.32-2.35%250,897
Mar 13, 202612,240.0012,280.0011,800.0011,920.0011,670.46-1.65%285,303
Mar 12, 202612,540.0012,540.0012,120.0012,120.0011,866.27-3.35%342,577
Mar 11, 202612,560.0012,800.0012,500.0012,540.0012,277.48-0.63%397,331
Mar 10, 202612,260.0012,620.0012,260.0012,620.0012,355.802.94%350,823
Mar 9, 202611,820.0012,320.0011,600.0012,260.0012,003.343.90%431,792
Mar 6, 202611,940.0011,980.0011,800.0011,800.0011,552.97-1.17%379,539
Mar 5, 202611,820.0012,020.0011,760.0011,940.0011,690.041.53%444,594
Mar 4, 202611,760.0011,800.0011,540.0011,760.0011,513.803.16%489,241
Mar 3, 202611,500.0011,580.0010,960.0011,400.0011,161.34-1.89%824,618
Mar 2, 202611,700.0011,920.0011,500.0011,620.0011,376.74-2.35%504,819
Feb 27, 202611,900.0012,280.0011,600.0011,900.0011,650.87-3.41%4,404,160
Feb 26, 202612,120.0012,320.0011,780.0012,320.0012,062.08-0.65%479,587
Feb 25, 202612,120.0012,400.0011,860.0012,400.0012,140.413.33%447,170
Feb 24, 202612,340.0012,340.0012,000.0012,000.0011,748.78-3.38%774,738
Feb 23, 202612,500.0012,560.0012,280.0012,420.0012,159.99-469,317
Feb 20, 202612,180.0012,420.0012,160.0012,420.0012,159.992.64%1,074,319
Feb 19, 202612,160.0012,260.0011,980.0012,100.0011,846.69-0.66%348,482
Feb 18, 202612,120.0012,280.0012,060.0012,180.0011,925.010.50%628,041
Feb 17, 202612,040.0012,340.0012,000.0012,120.0011,866.270.17%675,855
Feb 16, 202612,220.0012,480.0011,900.0012,100.0011,846.69-0.98%386,830
Feb 13, 202612,200.0012,220.0011,600.0012,220.0011,964.171.83%758,743
Feb 12, 202612,700.0012,900.0012,000.0012,000.0011,748.78-5.51%813,715
Feb 11, 202613,260.0013,580.0012,700.0012,700.0012,434.13-7.97%1,975,678
Feb 10, 202613,660.0013,980.0013,520.0013,800.0013,511.101.02%747,265
Feb 9, 202613,440.0013,780.0013,300.0013,660.0013,374.031.49%476,568
Feb 6, 202613,100.0013,460.0012,420.0013,460.0013,178.222.59%787,134
Feb 5, 202613,100.0013,500.0012,320.0013,120.0012,845.33-3.39%592,374
Feb 4, 202613,540.0013,660.0013,180.0013,580.0013,295.70-0.59%895,690
Feb 3, 202613,440.0013,740.0013,400.0013,660.0013,374.03-0.44%651,930
Feb 2, 202613,820.0013,900.0013,260.0013,720.0013,432.77-0.72%601,378
Jan 30, 202613,600.0014,000.0013,600.0013,820.0013,530.680.44%826,213
Jan 29, 202613,700.0013,760.0013,600.0013,760.0013,471.93-0.15%303,169
Jan 28, 202613,700.0013,780.0013,240.0013,780.0013,491.520.73%629,737
Jan 27, 202613,560.0013,780.0013,560.0013,680.0013,393.610.88%408,720
Jan 26, 202613,500.0013,820.0013,500.0013,560.0013,276.12-0.15%501,551
Jan 23, 202613,200.0013,600.0013,200.0013,580.0013,295.702.88%530,024
Jan 22, 202613,000.0013,200.0012,840.0013,200.0012,923.661.54%938,018
Jan 21, 202612,480.0013,000.0012,460.0013,000.0012,727.854.84%1,500,579
Jan 20, 202612,040.0012,480.0011,960.0012,400.0012,140.412.14%879,621
Jan 19, 202612,040.0012,140.0011,940.0012,140.0011,885.851.00%408,651
Jan 16, 202611,680.0012,020.0011,660.0012,020.0011,768.362.74%666,458
Jan 15, 202611,280.0011,700.0011,280.0011,700.0011,455.063.72%1,171,466
Jan 14, 202611,080.0011,320.0011,080.0011,280.0011,043.85-468,541
Jan 13, 202611,280.0011,280.0011,100.0011,280.0011,043.85-274,380
Jan 9, 202611,280.0011,320.0011,240.0011,280.0011,043.85-154,479
Jan 8, 202611,300.0011,300.0011,220.0011,280.0011,043.85-0.18%143,298
Jan 7, 202611,020.0011,300.0010,900.0011,300.0011,063.432.17%862,019
Jan 6, 202610,940.0011,100.0010,900.0011,060.0010,828.461.84%953,452
Jan 5, 202610,820.0010,960.0010,740.0010,860.0010,632.650.18%444,289
Jan 2, 202610,760.0010,880.0010,760.0010,840.0010,613.070.74%132,195
Dec 30, 202510,700.0010,880.0010,700.0010,760.0010,534.74-1.28%212,396
Dec 29, 202510,820.0010,900.0010,740.0010,900.0010,671.812.06%293,395
Dec 26, 202510,800.0010,820.0010,680.0010,680.0010,456.41-1.29%84,225
Dec 24, 202510,840.0010,880.0010,800.0010,820.0010,593.48-216,244
Dec 23, 202510,800.0010,840.0010,800.0010,820.0010,593.48-0.55%255,937
Dec 22, 202510,860.0010,940.0010,820.0010,880.0010,652.23-0.73%302,604
Dec 19, 202510,700.0010,960.0010,660.0010,960.0010,730.552.43%850,594
Dec 18, 202510,720.0010,740.0010,500.0010,700.0010,476.00-0.74%492,949
Dec 17, 202510,700.0010,780.0010,640.0010,780.0010,554.320.19%965,991
Dec 16, 202510,800.0010,800.0010,680.0010,760.0010,534.74-0.37%581,070
Dec 15, 202510,780.0010,820.0010,760.0010,800.0010,573.90-285,863
Dec 12, 202510,800.0010,840.0010,780.0010,800.0010,573.90-0.74%231,160
Dec 11, 202510,880.0010,900.0010,800.0010,880.0010,652.23-512,581
Dec 10, 202510,920.0010,920.0010,860.0010,880.0010,652.23-0.73%180,850
Dec 9, 202510,800.0010,960.0010,800.0010,960.0010,730.550.18%324,862
Dec 5, 202510,900.0010,940.0010,860.0010,940.0010,710.97-219,802
Dec 4, 202510,900.0010,940.0010,800.0010,940.0010,710.971.11%572,335
Dec 3, 202510,900.0010,900.0010,820.0010,820.0010,593.48-1.10%383,249
Dec 2, 202510,960.0010,960.0010,840.0010,940.0010,710.97-318,903
Dec 1, 202510,800.0010,940.0010,800.0010,940.0010,710.971.30%279,252
Nov 28, 202510,800.0010,920.0010,800.0010,800.0010,573.90-0.55%1,192,813
Nov 27, 202510,840.0010,880.0010,720.0010,860.0010,632.65-0.18%238,282