Cementos Argos S.A. (BVC:PFCEMARGOS)
Colombia
· Delayed Price · Currency is COP 13,340
0.00 (0.00%)
At close: Dec 3, 2025
Cementos Argos Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 13,340.00 | 13,340.00 | 13,340.00 | 13,340.00 | 13,340.00 | - | 1,430 |
| Dec 4, 2025 | 13,340.00 | 13,340.00 | 13,340.00 | 13,340.00 | 13,340.00 | - | 1,123 |
| Dec 3, 2025 | 13,340.00 | 13,340.00 | 13,340.00 | 13,340.00 | 13,340.00 | - | 3,005 |
| Dec 2, 2025 | 13,340.00 | 13,340.00 | 13,340.00 | 13,340.00 | 13,340.00 | - | 1,424 |
| Dec 1, 2025 | 13,340.00 | 13,340.00 | 13,340.00 | 13,340.00 | 13,340.00 | - | 1,779 |
| Nov 28, 2025 | 13,340.00 | 13,340.00 | 13,340.00 | 13,340.00 | 13,340.00 | - | 955 |
| Nov 27, 2025 | 13,340.00 | 13,340.00 | 13,340.00 | 13,340.00 | 13,340.00 | - | 835 |
| Nov 26, 2025 | 13,340.00 | 13,340.00 | 13,340.00 | 13,340.00 | 13,340.00 | -0.15% | 3,075 |
| Nov 25, 2025 | 13,263.75 | 13,263.75 | 13,263.75 | 13,360.00 | 13,263.75 | - | 1,183 |
| Nov 24, 2025 | 13,263.75 | 13,263.75 | 13,263.75 | 13,360.00 | 13,263.75 | - | 2,875 |
| Nov 21, 2025 | 13,263.75 | 13,263.75 | 13,263.75 | 13,360.00 | 13,263.75 | - | 2,476 |
| Nov 20, 2025 | 13,263.75 | 13,263.75 | 13,263.75 | 13,360.00 | 13,263.75 | - | 1,602 |
| Nov 19, 2025 | 13,263.75 | 13,263.75 | 13,263.75 | 13,360.00 | 13,263.75 | - | 5,441 |
| Nov 18, 2025 | 13,280.00 | 13,360.00 | 13,280.00 | 13,360.00 | 13,263.75 | 8.79% | 6,008 |
| Nov 14, 2025 | 12,191.53 | 12,191.53 | 12,191.53 | 12,280.00 | 12,191.53 | - | 1,497 |
| Nov 13, 2025 | 12,191.53 | 12,191.53 | 12,191.53 | 12,280.00 | 12,191.53 | - | 1,918 |
| Nov 12, 2025 | 12,191.53 | 12,191.53 | 12,191.53 | 12,280.00 | 12,191.53 | - | 872 |
| Nov 11, 2025 | 12,191.53 | 12,191.53 | 12,191.53 | 12,280.00 | 12,191.53 | - | 1,969 |
| Nov 10, 2025 | 12,191.53 | 12,191.53 | 12,191.53 | 12,280.00 | 12,191.53 | - | 2,257 |
| Nov 7, 2025 | 12,280.00 | 12,280.00 | 12,280.00 | 12,280.00 | 12,191.53 | 1.82% | 6,991 |
| Nov 6, 2025 | 12,060.00 | 12,060.00 | 12,060.00 | 12,060.00 | 11,973.12 | - | 3,970 |
| Nov 5, 2025 | 11,973.12 | 11,973.12 | 11,973.12 | 12,060.00 | 11,973.12 | - | 2,601 |
| Nov 4, 2025 | 11,973.12 | 11,973.12 | 11,973.12 | 12,060.00 | 11,973.12 | - | 3,010 |
| Oct 31, 2025 | 11,973.12 | 11,973.12 | 11,973.12 | 12,060.00 | 11,973.12 | - | 2,569 |
| Oct 30, 2025 | 11,973.12 | 11,973.12 | 11,973.12 | 12,060.00 | 11,973.12 | - | 2,996 |
| Oct 29, 2025 | 11,973.12 | 11,973.12 | 11,973.12 | 12,060.00 | 11,973.12 | - | 2,841 |
| Oct 28, 2025 | 11,973.12 | 11,973.12 | 11,973.12 | 12,060.00 | 11,973.12 | - | 5,663 |
| Oct 27, 2025 | 12,340.00 | 12,340.00 | 12,060.00 | 12,060.00 | 11,973.12 | -2.74% | 6,776 |
| Oct 24, 2025 | 12,310.67 | 12,310.67 | 12,310.67 | 12,400.00 | 12,310.67 | - | 812 |
| Oct 23, 2025 | 12,310.67 | 12,310.67 | 12,310.67 | 12,400.00 | 12,310.67 | - | 1,099 |
| Oct 22, 2025 | 12,310.67 | 12,310.67 | 12,310.67 | 12,400.00 | 12,310.67 | - | 761 |
| Oct 21, 2025 | 12,100.00 | 12,400.00 | 11,560.00 | 12,400.00 | 12,310.67 | -0.16% | 7,875 |
| Oct 20, 2025 | 12,330.52 | 12,330.52 | 12,330.52 | 12,420.00 | 12,330.52 | - | 1,016 |
| Oct 17, 2025 | 12,330.52 | 12,330.52 | 12,330.52 | 12,420.00 | 12,330.52 | - | 1,568 |
| Oct 16, 2025 | 12,330.52 | 12,330.52 | 12,330.52 | 12,420.00 | 12,330.52 | - | 3,665 |
| Oct 15, 2025 | 12,330.52 | 12,330.52 | 12,330.52 | 12,420.00 | 12,330.52 | - | 777 |
| Oct 14, 2025 | 12,330.52 | 12,330.52 | 12,330.52 | 12,420.00 | 12,330.52 | - | 1,351 |
| Oct 10, 2025 | 12,330.52 | 12,330.52 | 12,330.52 | 12,420.00 | 12,330.52 | - | 767 |
| Oct 9, 2025 | 12,330.52 | 12,330.52 | 12,330.52 | 12,420.00 | 12,330.52 | - | 2,231 |
| Oct 8, 2025 | 12,440.00 | 12,440.00 | 12,420.00 | 12,420.00 | 12,330.52 | - | 3,937 |
| Oct 7, 2025 | 12,330.52 | 12,330.52 | 12,330.52 | 12,420.00 | 12,330.52 | - | 1,083 |
| Oct 6, 2025 | 12,330.52 | 12,330.52 | 12,330.52 | 12,420.00 | 12,330.52 | - | 2,759 |
| Oct 3, 2025 | 12,330.52 | 12,330.52 | 12,330.52 | 12,420.00 | 12,330.52 | - | 940 |
| Oct 2, 2025 | 12,330.52 | 12,330.52 | 12,330.52 | 12,420.00 | 12,330.52 | - | 2,574 |
| Oct 1, 2025 | 12,330.52 | 12,330.52 | 12,330.52 | 12,420.00 | 12,330.52 | - | 1,615 |
| Sep 30, 2025 | 12,330.52 | 12,330.52 | 12,330.52 | 12,420.00 | 12,330.52 | - | 1,775 |
| Sep 29, 2025 | 12,420.00 | 12,420.00 | 12,420.00 | 12,420.00 | 12,330.52 | 0.32% | 2,859 |
| Sep 26, 2025 | 12,290.81 | 12,290.81 | 12,290.81 | 12,380.00 | 12,290.81 | - | 2,646 |
| Sep 25, 2025 | 12,290.81 | 12,290.81 | 12,290.81 | 12,380.00 | 12,290.81 | - | 739 |
| Sep 24, 2025 | 12,004.14 | 12,004.14 | 12,004.14 | 12,380.00 | 12,004.14 | - | 1,233 |
| Sep 23, 2025 | 12,004.14 | 12,004.14 | 12,004.14 | 12,380.00 | 12,004.14 | - | 5,378 |
| Sep 22, 2025 | 12,004.14 | 12,004.14 | 12,004.14 | 12,380.00 | 12,004.14 | - | 5,777 |
| Sep 19, 2025 | 12,380.00 | 12,380.00 | 12,380.00 | 12,380.00 | 12,004.14 | 8.60% | 13,684 |
| Sep 18, 2025 | 11,053.89 | 11,053.89 | 11,053.89 | 11,400.00 | 11,053.89 | - | 2,725 |
| Sep 17, 2025 | 11,053.89 | 11,053.89 | 11,053.89 | 11,400.00 | 11,053.89 | - | 2,320 |
| Sep 16, 2025 | 11,053.89 | 11,053.89 | 11,053.89 | 11,400.00 | 11,053.89 | - | 2,095 |
| Sep 15, 2025 | 11,400.00 | 11,400.00 | 11,400.00 | 11,400.00 | 11,053.89 | 0.88% | 9,345 |
| Sep 12, 2025 | 10,956.93 | 10,956.93 | 10,956.93 | 11,300.00 | 10,956.93 | - | 1,449 |
| Sep 11, 2025 | 10,956.93 | 10,956.93 | 10,956.93 | 11,300.00 | 10,956.93 | - | 1,881 |
| Sep 10, 2025 | 10,956.93 | 10,956.93 | 10,956.93 | 11,300.00 | 10,956.93 | - | 1,486 |
| Sep 9, 2025 | 11,300.00 | 11,300.00 | 11,300.00 | 11,300.00 | 10,956.93 | -0.88% | 3,372 |
| Sep 8, 2025 | 11,053.89 | 11,053.89 | 11,053.89 | 11,400.00 | 11,053.89 | - | 2,038 |
| Sep 5, 2025 | 11,053.89 | 11,053.89 | 11,053.89 | 11,400.00 | 11,053.89 | - | 1,316 |
| Sep 4, 2025 | 11,053.89 | 11,053.89 | 11,053.89 | 11,400.00 | 11,053.89 | - | 2,382 |
| Sep 3, 2025 | 11,053.89 | 11,053.89 | 11,053.89 | 11,400.00 | 11,053.89 | - | 1,522 |
| Sep 2, 2025 | 11,053.89 | 11,053.89 | 11,053.89 | 11,400.00 | 11,053.89 | - | 2,558 |
| Sep 1, 2025 | 11,400.00 | 11,400.00 | 11,400.00 | 11,400.00 | 11,053.89 | 4.59% | 3,960 |
| Aug 29, 2025 | 10,900.00 | 10,900.00 | 10,900.00 | 10,900.00 | 10,569.07 | 0.74% | 3,734 |
| Aug 28, 2025 | 10,820.00 | 10,820.00 | 10,820.00 | 10,820.00 | 10,491.50 | 0.19% | 2,427 |
| Aug 27, 2025 | 10,472.11 | 10,472.11 | 10,472.11 | 10,800.00 | 10,472.11 | - | 1,271 |
| Aug 26, 2025 | 10,472.11 | 10,472.11 | 10,472.11 | 10,800.00 | 10,472.11 | - | 1,790 |
| Aug 25, 2025 | 10,472.11 | 10,472.11 | 10,472.11 | 10,800.00 | 10,472.11 | - | 1,441 |
| Aug 22, 2025 | 10,472.11 | 10,472.11 | 10,472.11 | 10,800.00 | 10,472.11 | - | 4,012 |
| Aug 21, 2025 | 10,760.00 | 11,320.00 | 10,700.00 | 10,800.00 | 10,472.11 | -4.59% | 21,532 |
| Aug 20, 2025 | 10,976.32 | 10,976.32 | 10,976.32 | 11,320.00 | 10,976.32 | - | 1,495 |
| Aug 19, 2025 | 10,976.32 | 10,976.32 | 10,976.32 | 11,320.00 | 10,976.32 | - | 4,153 |
| Aug 15, 2025 | 10,976.32 | 10,976.32 | 10,976.32 | 11,320.00 | 10,976.32 | - | 1,142 |
| Aug 14, 2025 | 10,976.32 | 10,976.32 | 10,976.32 | 11,320.00 | 10,976.32 | - | 887 |
| Aug 13, 2025 | 10,976.32 | 10,976.32 | 10,976.32 | 11,320.00 | 10,976.32 | - | 1,324 |
| Aug 12, 2025 | 10,976.32 | 10,976.32 | 10,976.32 | 11,320.00 | 10,976.32 | - | 1,300 |
| Aug 11, 2025 | 10,976.32 | 10,976.32 | 10,976.32 | 11,320.00 | 10,976.32 | - | 1,602 |
| Aug 8, 2025 | 10,976.32 | 10,976.32 | 10,976.32 | 11,320.00 | 10,976.32 | - | 3,648 |
| Aug 6, 2025 | 10,976.32 | 10,976.32 | 10,976.32 | 11,320.00 | 10,976.32 | - | 1,837 |
| Aug 5, 2025 | 10,976.32 | 10,976.32 | 10,976.32 | 11,320.00 | 10,976.32 | - | 869 |
| Aug 4, 2025 | 10,976.32 | 10,976.32 | 10,976.32 | 11,320.00 | 10,976.32 | - | 2,763 |
| Aug 1, 2025 | 10,976.32 | 10,976.32 | 10,976.32 | 11,320.00 | 10,976.32 | - | 2,162 |
| Jul 31, 2025 | 11,320.00 | 11,320.00 | 11,320.00 | 11,320.00 | 10,976.32 | - | 4,958 |
| Jul 30, 2025 | 10,976.32 | 10,976.32 | 10,976.32 | 11,320.00 | 10,976.32 | - | 1,983 |
| Jul 29, 2025 | 10,976.32 | 10,976.32 | 10,976.32 | 11,320.00 | 10,976.32 | - | 2,867 |
| Jul 28, 2025 | 11,320.00 | 11,320.00 | 11,320.00 | 11,320.00 | 10,976.32 | -1.74% | 8,550 |
| Jul 25, 2025 | 11,170.25 | 11,170.25 | 11,170.25 | 11,520.00 | 11,170.25 | - | 978 |
| Jul 24, 2025 | 11,170.25 | 11,170.25 | 11,170.25 | 11,520.00 | 11,170.25 | - | 780 |
| Jul 23, 2025 | 11,170.25 | 11,170.25 | 11,170.25 | 11,520.00 | 11,170.25 | - | 1,193 |
| Jul 22, 2025 | 11,170.25 | 11,170.25 | 11,170.25 | 11,520.00 | 11,170.25 | - | 1,898 |
| Jul 21, 2025 | 10,400.00 | 11,520.00 | 10,400.00 | 11,520.00 | 11,170.25 | 4.54% | 6,258 |
| Jul 18, 2025 | 10,685.43 | 10,685.43 | 10,685.43 | 11,020.00 | 10,685.43 | - | 446 |
| Jul 17, 2025 | 10,685.43 | 10,685.43 | 10,685.43 | 11,020.00 | 10,685.43 | - | 1,041 |
| Jul 16, 2025 | 10,685.43 | 10,685.43 | 10,685.43 | 11,020.00 | 10,685.43 | - | 1,412 |
| Jul 15, 2025 | 10,685.43 | 10,685.43 | 10,685.43 | 11,020.00 | 10,685.43 | - | 1,167 |
| Jul 14, 2025 | 10,685.43 | 10,685.43 | 10,685.43 | 11,020.00 | 10,685.43 | - | 2,407 |