Skip to main content
Grupo Argos S.A. (BVC:PFGRUPOARG)
Colombia flag Colombia · Delayed Price · Currency is COP
12,460
-40 (-0.32%)
At close: Mar 6, 2026

Grupo Argos Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202612,320.0013,040.0012,320.0012,880.0012,880.003.37%190,961
Mar 6, 202612,480.0012,500.0012,200.0012,460.0012,460.00-0.32%362,849
Mar 5, 202612,480.0012,500.0012,340.0012,500.0012,500.000.16%228,659
Mar 4, 202612,740.0012,900.0012,100.0012,480.0012,480.00-0.16%265,170
Mar 3, 202612,340.0012,780.0011,320.0012,500.0012,500.000.97%548,371
Mar 2, 202613,000.0013,040.0012,380.0012,380.0012,380.00-6.92%162,019
Feb 27, 202613,200.0013,480.0013,020.0013,300.0013,300.001.06%358,986
Feb 26, 202613,380.0013,380.0012,860.0013,160.0013,160.00-2.52%326,875
Feb 25, 202613,740.0013,740.0013,300.0013,500.0013,500.00-0.59%188,937
Feb 24, 202613,880.0013,880.0013,400.0013,580.0013,580.00-2.16%362,315
Feb 23, 202613,900.0014,060.0013,800.0013,880.0013,880.00-0.14%237,063
Feb 20, 202613,900.0014,000.0013,760.0013,900.0013,900.00-340,840
Feb 19, 202613,840.0013,960.0013,760.0013,900.0013,900.00-116,658
Feb 18, 202613,920.0013,940.0013,780.0013,900.0013,900.001.16%140,847
Feb 17, 202613,840.0013,940.0013,660.0013,740.0013,740.00-1.58%139,728
Feb 16, 202613,840.0013,960.0013,600.0013,960.0013,960.000.14%87,286
Feb 13, 202613,900.0014,000.0013,640.0013,940.0013,940.000.29%174,955
Feb 12, 202613,820.0014,080.0013,700.0013,900.0013,900.00-0.57%299,044
Feb 11, 202614,160.0014,200.0013,800.0013,980.0013,980.00-2.78%353,022
Feb 10, 202614,400.0014,440.0014,280.0014,380.0014,380.000.14%208,311
Feb 9, 202614,200.0014,400.0014,140.0014,360.0014,360.001.13%193,801
Feb 6, 202613,560.0014,220.0013,440.0014,200.0014,200.001.43%302,963
Feb 5, 202614,120.0014,120.0013,800.0014,000.0014,000.00-2.51%438,161
Feb 4, 202614,340.0014,580.0014,100.0014,360.0014,360.00-0.97%611,498
Feb 3, 202614,120.0014,600.0014,120.0014,500.0014,500.001.40%856,489
Feb 2, 202614,500.0014,500.0014,100.0014,300.0014,300.00-1.92%334,688
Jan 30, 202614,420.0014,580.0014,360.0014,580.0014,580.00-356,912
Jan 29, 202614,620.0014,700.0014,400.0014,580.0014,580.00-0.68%331,835
Jan 28, 202614,620.0014,680.0014,360.0014,680.0014,680.000.69%578,537
Jan 27, 202614,740.0014,860.0014,520.0014,580.0014,580.00-0.82%319,023
Jan 26, 202614,500.0014,820.0014,400.0014,700.0014,700.000.41%367,479
Jan 23, 202614,560.0014,640.0014,520.0014,640.0014,640.000.69%419,923
Jan 22, 202614,500.0014,640.0014,100.0014,540.0014,540.000.41%569,445
Jan 21, 202614,260.0014,500.0014,260.0014,480.0014,480.001.54%789,881
Jan 20, 202613,900.0014,260.0013,820.0014,260.0014,260.002.59%429,176
Jan 19, 202613,800.0013,980.0013,780.0013,900.0013,900.000.72%564,251
Jan 16, 202613,400.0013,800.0013,400.0013,800.0013,800.003.14%1,024,095
Jan 15, 202613,380.0013,380.0013,260.0013,380.0013,380.000.75%245,555
Jan 14, 202613,400.0013,420.0013,260.0013,280.0013,280.00-0.90%342,585
Jan 13, 202613,400.0013,480.0013,300.0013,400.0013,400.000.15%230,444
Jan 9, 202613,200.0013,380.0013,200.0013,380.0013,380.000.90%316,868
Jan 8, 202613,000.0013,260.0012,980.0013,260.0013,260.000.61%226,236
Jan 7, 202613,200.0013,280.0013,000.0013,180.0013,180.00-1.35%255,469
Jan 6, 202613,280.0013,360.0013,220.0013,360.0013,187.221.21%282,321
Jan 5, 202613,020.0013,260.0012,920.0013,200.0013,029.291.69%144,291
Jan 2, 202612,940.0013,000.0012,820.0012,980.0012,812.141.25%150,814
Dec 30, 202513,100.0013,100.0012,800.0012,820.0012,654.21-3.46%261,024
Dec 29, 202512,900.0013,280.0012,840.0013,280.0013,108.262.31%190,949
Dec 26, 202513,000.0013,020.0012,900.0012,980.0012,812.14-148,995
Dec 24, 202512,800.0012,980.0012,800.0012,980.0012,812.141.41%38,952
Dec 23, 202512,700.0012,860.0012,680.0012,800.0012,634.470.95%105,730
Dec 22, 202512,400.0012,700.0012,100.0012,680.0012,516.022.59%509,043
Dec 19, 202512,560.0012,700.0012,360.0012,360.0012,200.16-1.90%442,031
Dec 18, 202512,600.0012,680.0012,540.0012,600.0012,437.05-0.79%161,860
Dec 17, 202513,000.0013,000.0012,500.0012,700.0012,535.76-1.55%313,406
Dec 16, 202513,000.0013,000.0012,700.0012,900.0012,733.17-0.77%276,579
Dec 15, 202513,000.0013,040.0012,900.0013,000.0012,831.88-135,982
Dec 12, 202512,980.0013,100.0012,900.0013,000.0012,831.880.78%179,282
Dec 11, 202512,860.0012,960.0012,800.0012,900.0012,733.170.47%151,941
Dec 10, 202513,140.0013,140.0012,820.0012,840.0012,673.95-1.23%340,877
Dec 9, 202513,000.0013,080.0012,920.0013,000.0012,831.88-512,376
Dec 5, 202513,060.0013,060.0012,880.0013,000.0012,831.88-277,948
Dec 4, 202513,000.0013,100.0012,900.0013,000.0012,831.88-258,833
Dec 3, 202513,260.0013,260.0012,940.0013,000.0012,831.88-1.52%561,693
Dec 2, 202513,140.0013,200.0013,140.0013,200.0013,029.290.15%148,526
Dec 1, 202513,180.0013,320.0013,020.0013,180.0013,009.55-1.49%508,532
Nov 28, 202513,200.0013,380.0013,200.0013,380.0013,206.970.75%234,216
Nov 27, 202513,300.0013,380.0013,200.0013,280.0013,108.26-0.15%237,887
Nov 26, 202513,400.0013,500.0013,140.0013,300.0013,128.00-0.45%398,000
Nov 25, 202513,220.0013,480.0013,140.0013,360.0013,187.221.06%2,317,055
Nov 24, 202513,400.0013,480.0013,200.0013,220.0013,049.03-2.07%332,675
Nov 21, 202513,600.0013,600.0013,220.0013,500.0013,325.41-294,346
Nov 20, 202513,600.0013,800.0013,500.0013,500.0013,325.41-1.32%310,212
Nov 19, 202513,500.0013,720.0013,500.0013,680.0013,503.091.33%455,392
Nov 18, 202513,200.0013,560.0013,200.0013,500.0013,325.412.90%540,960
Nov 14, 202512,900.0013,120.0012,880.0013,120.0012,950.331.71%452,265
Nov 13, 202512,880.0013,100.0012,880.0012,900.0012,733.170.62%590,430
Nov 12, 202512,740.0012,880.0012,720.0012,820.0012,654.210.79%160,381
Nov 11, 202512,800.0012,800.0012,700.0012,720.0012,555.50-0.63%266,282
Nov 10, 202512,740.0012,800.0012,620.0012,800.0012,634.470.47%273,036
Nov 7, 202512,780.0012,820.0012,600.0012,740.0012,575.241.11%869,209
Nov 6, 202512,580.0012,800.0012,480.0012,600.0012,437.050.16%1,216,395
Nov 5, 202512,100.0012,580.0012,100.0012,580.0012,417.314.31%893,677
Nov 4, 202512,020.0012,100.0011,980.0012,060.0011,904.04-0.17%168,309
Oct 31, 202512,100.0012,100.0012,060.0012,080.0011,923.78-0.17%411,489
Oct 30, 202511,880.0012,100.0011,800.0012,100.0011,943.521.85%631,699
Oct 29, 202511,800.0011,900.0011,740.0011,880.0011,726.361.54%527,274
Oct 28, 202511,700.0011,900.0011,660.0011,700.0011,548.690.69%847,484
Oct 27, 202511,400.0011,640.0011,380.0011,620.0011,469.732.11%742,699
Oct 24, 202511,400.0011,400.0011,340.0011,380.0011,232.830.18%311,049
Oct 23, 202511,340.0011,420.0011,300.0011,360.0011,213.09-0.18%182,882
Oct 22, 202511,400.0011,440.0011,360.0011,380.0011,232.83-159,583
Oct 21, 202511,340.0011,400.0011,220.0011,380.0011,232.830.35%160,439
Oct 20, 202511,200.0011,380.0011,200.0011,340.0011,193.35-0.35%389,782
Oct 17, 202511,300.0011,440.0011,240.0011,380.0011,232.83-0.35%266,640
Oct 16, 202511,300.0011,440.0011,300.0011,420.0011,272.310.35%172,359
Oct 15, 202511,300.0011,380.0011,260.0011,380.0011,232.830.71%168,302
Oct 14, 202511,280.0011,360.0011,220.0011,300.0011,153.86-524,363
Oct 10, 202511,500.0011,500.0011,300.0011,300.0011,153.86-0.88%106,531
Oct 9, 202511,400.0011,420.0011,340.0011,400.0011,252.57-230,608