Carlos Casado S.A. (BCBA:CADO)
Argentina · Delayed Price · Currency is ARS 473.50
+1.00 (0.21%)
Last updated: Jul 31, 2025
R1 RCM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2025 | 475.00 | 479.00 | 468.00 | 473.50 | - | 0.21% | 3,924 |
| Jul 30, 2025 | 460.00 | 480.00 | 455.00 | 472.50 | - | 1.29% | 28,357 |
| Jul 29, 2025 | 456.00 | 471.00 | 456.00 | 466.50 | - | 1.08% | 13,831 |
| Jul 28, 2025 | 465.00 | 470.00 | 457.50 | 461.50 | - | 1.21% | 9,594 |
| Jul 25, 2025 | 460.00 | 465.00 | 450.00 | 456.00 | - | -0.44% | 18,491 |
| Jul 24, 2025 | 465.50 | 465.50 | 450.00 | 458.00 | - | -0.22% | 6,103 |
| Jul 23, 2025 | 466.50 | 466.50 | 453.00 | 459.00 | - | -0.22% | 5,337 |
| Jul 22, 2025 | 455.00 | 476.00 | 451.00 | 460.00 | - | -1.50% | 10,149 |
| Jul 21, 2025 | 480.00 | 480.00 | 462.00 | 467.00 | - | -0.95% | 464 |
| Jul 18, 2025 | 470.00 | 473.00 | 470.00 | 471.50 | - | 0.21% | 660 |
| Jul 17, 2025 | 480.00 | 480.00 | 462.00 | 470.50 | - | -0.84% | 5,232 |
| Jul 16, 2025 | 478.00 | 478.00 | 455.00 | 474.50 | - | 0.64% | 22,614 |
| Jul 15, 2025 | 478.00 | 478.00 | 460.00 | 471.50 | - | -0.95% | 11,554 |
| Jul 14, 2025 | 467.00 | 479.50 | 459.50 | 476.00 | - | 1.93% | 46,491 |
| Jul 11, 2025 | 460.00 | 467.00 | 456.00 | 467.00 | - | - | 3,489 |
| Jul 10, 2025 | 450.00 | 467.00 | 437.50 | 467.00 | - | 0.11% | 6,073 |
| Jul 8, 2025 | 468.00 | 468.00 | 450.00 | 466.50 | - | 0.54% | 3,744 |
| Jul 7, 2025 | 469.50 | 470.00 | 458.00 | 464.00 | - | 0.98% | 9,783 |
| Jul 4, 2025 | 470.00 | 470.00 | 456.00 | 459.50 | - | -0.11% | 1,735 |
| Jul 3, 2025 | 460.00 | 470.00 | 456.50 | 460.00 | - | 0.55% | 1,507 |
| Jul 2, 2025 | 445.00 | 460.00 | 444.00 | 457.50 | - | 2.46% | 8,612 |
| Jul 1, 2025 | 438.50 | 460.00 | 428.00 | 446.50 | - | 1.82% | 2,724 |
| Jun 30, 2025 | 464.00 | 464.00 | 432.50 | 438.50 | - | -1.13% | 2,774 |
| Jun 27, 2025 | 439.50 | 450.00 | 430.50 | 443.50 | - | 1.72% | 5,717 |
| Jun 26, 2025 | 439.00 | 439.50 | 426.50 | 436.00 | - | 1.04% | 5,520 |
| Jun 25, 2025 | 441.00 | 441.00 | 428.50 | 431.50 | - | -1.71% | 3,485 |
| Jun 24, 2025 | 450.00 | 450.00 | 427.00 | 439.00 | - | 0.57% | 1,248 |
| Jun 23, 2025 | 430.00 | 445.00 | 430.00 | 436.50 | - | -1.91% | 1,696 |
| Jun 19, 2025 | 450.00 | 456.50 | 428.00 | 445.00 | - | 0.79% | 2,318 |
| Jun 18, 2025 | 440.00 | 456.50 | 433.00 | 441.50 | - | 1.49% | 4,234 |
| Jun 17, 2025 | 433.00 | 449.50 | 433.00 | 435.00 | - | -1.25% | 497 |
| Jun 13, 2025 | 440.00 | 459.00 | 439.00 | 440.50 | - | -2.11% | 7,185 |
| Jun 12, 2025 | 445.00 | 450.00 | 445.00 | 450.00 | - | - | 10,126 |
| Jun 11, 2025 | 445.00 | 459.50 | 445.00 | 450.00 | - | -0.33% | 2,103 |
| Jun 10, 2025 | 457.00 | 462.00 | 446.00 | 451.50 | - | -0.22% | 19,254 |
| Jun 9, 2025 | 470.00 | 470.00 | 444.00 | 452.50 | - | -0.55% | 5,042 |
| Jun 6, 2025 | 460.00 | 460.00 | 455.00 | 455.00 | - | 0.33% | 1,269 |
| Jun 5, 2025 | 460.00 | 460.00 | 439.00 | 453.50 | - | 1.00% | 4,941 |
| Jun 4, 2025 | 458.00 | 458.00 | 444.00 | 449.00 | - | -1.75% | 2,230 |
| Jun 3, 2025 | 458.00 | 458.00 | 451.50 | 457.00 | - | -0.44% | 1,941 |
| Jun 2, 2025 | 460.00 | 460.00 | 447.50 | 459.00 | - | - | 1,514 |
| May 30, 2025 | 448.00 | 460.00 | 448.00 | 459.00 | - | - | 1,421 |
| May 29, 2025 | 465.00 | 465.00 | 441.00 | 459.00 | - | - | 1,926 |
| May 28, 2025 | 441.00 | 465.00 | 441.00 | 459.00 | - | 3.61% | 6,273 |
| May 27, 2025 | 462.00 | 464.00 | 441.00 | 443.00 | - | -4.53% | 3,680 |
| May 26, 2025 | 466.00 | 466.00 | 458.00 | 464.00 | - | - | 3,885 |
| May 23, 2025 | 450.00 | 466.50 | 450.00 | 464.00 | - | -0.64% | 3,904 |
| May 22, 2025 | 456.00 | 470.00 | 449.00 | 467.00 | - | 0.65% | 570 |
| May 21, 2025 | 459.00 | 479.50 | 459.00 | 464.00 | - | -0.75% | 3,635 |
| May 20, 2025 | 462.00 | 474.00 | 453.50 | 467.50 | - | 0.54% | 19,813 |