Holcim (Argentina) S.A. (BCBA:HARG)
Argentina · Delayed Price · Currency is ARS 1,470.00
0.00 (-0.34%)
Sep 3, 2026, 4:59 PM BRT
Holcim (Argentina) Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2026 | 1,490.00 | 1,505.00 | 1,450.00 | 1,460.00 | 1,460.00 | -1.02% | 21,054 |
| Sep 2, 2026 | 1,450.00 | 1,485.00 | 1,435.00 | 1,475.00 | 1,475.00 | 1.03% | 41,643 |
| Sep 1, 2026 | 1,455.00 | 1,500.00 | 1,430.00 | 1,460.00 | 1,460.00 | 0.34% | 81,039 |
| Aug 31, 2026 | 1,460.00 | 1,480.00 | 1,435.00 | 1,455.00 | 1,455.00 | 0.69% | 7,669 |
| Aug 28, 2026 | 1,480.00 | 1,490.00 | 1,435.00 | 1,445.00 | 1,445.00 | -2.03% | 8,402 |
| Aug 27, 2026 | 1,485.00 | 1,510.00 | 1,450.00 | 1,475.00 | 1,475.00 | 1.37% | 12,037 |
| Aug 26, 2026 | 1,495.00 | 1,500.00 | 1,450.00 | 1,455.00 | 1,455.00 | -0.68% | 17,548 |
| Aug 25, 2026 | 1,520.00 | 1,520.00 | 1,450.00 | 1,465.00 | 1,465.00 | -2.66% | 19,635 |
| Aug 24, 2026 | 1,460.00 | 1,520.00 | 1,410.00 | 1,505.00 | 1,505.00 | 4.15% | 31,547 |
| Aug 21, 2026 | 1,460.00 | 1,475.00 | 1,380.00 | 1,445.00 | 1,445.00 | 0.70% | 14,564 |
| Aug 20, 2026 | 1,450.00 | 1,505.00 | 1,390.00 | 1,435.00 | 1,435.00 | -1.71% | 15,661 |
| Aug 19, 2026 | 1,420.00 | 1,465.00 | 1,400.00 | 1,460.00 | 1,460.00 | 2.82% | 13,826 |
| Aug 18, 2026 | 1,490.00 | 1,500.00 | 1,410.00 | 1,420.00 | 1,420.00 | -5.02% | 24,677 |
| Aug 14, 2026 | 1,495.00 | 1,515.00 | 1,480.00 | 1,495.00 | 1,495.00 | -0.99% | 18,770 |
| Aug 13, 2026 | 1,495.00 | 1,520.00 | 1,475.00 | 1,510.00 | 1,510.00 | 1.00% | 11,166 |
| Aug 12, 2026 | 1,505.00 | 1,545.00 | 1,490.00 | 1,495.00 | 1,495.00 | -2.61% | 18,351 |
| Aug 11, 2026 | 1,550.00 | 1,565.00 | 1,520.00 | 1,535.00 | 1,535.00 | -0.32% | 21,284 |
| Aug 10, 2026 | 1,505.00 | 1,580.00 | 1,505.00 | 1,540.00 | 1,540.00 | -0.65% | 23,844 |
| Aug 7, 2026 | 1,535.00 | 1,565.00 | 1,505.00 | 1,550.00 | 1,550.00 | 0.65% | 15,967 |
| Aug 6, 2026 | 1,565.00 | 1,565.00 | 1,540.00 | 1,540.00 | 1,540.00 | -1.28% | 23,794 |
| Aug 5, 2026 | 1,580.00 | 1,610.00 | 1,550.00 | 1,560.00 | 1,560.00 | -0.64% | 17,090 |
| Aug 4, 2026 | 1,600.00 | 1,625.00 | 1,565.00 | 1,570.00 | 1,570.00 | -1.26% | 10,854 |
| Aug 3, 2026 | 1,630.00 | 1,650.00 | 1,580.00 | 1,590.00 | 1,590.00 | -2.45% | 16,434 |
| Jul 31, 2026 | 1,655.00 | 1,655.00 | 1,580.00 | 1,630.00 | 1,630.00 | -0.31% | 27,393 |
| Jul 30, 2026 | 1,595.00 | 1,640.00 | 1,590.00 | 1,635.00 | 1,635.00 | 2.83% | 20,905 |
| Jul 29, 2026 | 1,595.00 | 1,595.00 | 1,535.00 | 1,590.00 | 1,590.00 | 0.95% | 16,060 |
| Jul 28, 2026 | 1,625.00 | 1,625.00 | 1,570.00 | 1,575.00 | 1,575.00 | -2.78% | 13,019 |
| Jul 27, 2026 | 1,705.00 | 1,705.00 | 1,565.00 | 1,620.00 | 1,620.00 | -1.22% | 14,499 |
| Jul 24, 2026 | 1,620.00 | 1,670.00 | 1,605.00 | 1,640.00 | 1,640.00 | -1.20% | 33,142 |
| Jul 23, 2026 | 1,665.00 | 1,685.00 | 1,620.00 | 1,660.00 | 1,660.00 | -0.90% | 19,873 |
| Jul 22, 2026 | 1,580.00 | 1,685.00 | 1,565.00 | 1,675.00 | 1,675.00 | 5.68% | 44,629 |
| Jul 21, 2026 | 1,550.00 | 1,595.00 | 1,525.00 | 1,585.00 | 1,585.00 | 2.59% | 33,454 |
| Jul 20, 2026 | 1,540.00 | 1,560.00 | 1,475.00 | 1,545.00 | 1,545.00 | -0.32% | 23,986 |
| Jul 17, 2026 | 1,510.00 | 1,560.00 | 1,490.00 | 1,550.00 | 1,550.00 | 3.33% | 36,180 |
| Jul 16, 2026 | 1,525.00 | 1,530.00 | 1,490.00 | 1,500.00 | 1,500.00 | -0.99% | 13,883 |
| Jul 15, 2026 | 1,530.00 | 1,530.00 | 1,505.00 | 1,515.00 | 1,515.00 | -0.33% | 21,792 |
| Jul 14, 2026 | 1,545.00 | 1,585.00 | 1,485.00 | 1,520.00 | 1,520.00 | -1.62% | 26,034 |
| Jul 13, 2026 | 1,520.00 | 1,600.00 | 1,520.00 | 1,545.00 | 1,545.00 | -2.22% | 12,843 |
| Jul 10, 2026 | 1,535.00 | 1,580.00 | 1,535.00 | 1,580.00 | 1,580.00 | 1.61% | 4,041 |
| Jul 8, 2026 | 1,560.00 | 1,570.00 | 1,480.00 | 1,555.00 | 1,555.00 | -0.32% | 14,498 |
| Jul 7, 2026 | 1,590.00 | 1,590.00 | 1,550.00 | 1,560.00 | 1,560.00 | -0.32% | 12,497 |
| Jul 6, 2026 | 1,520.00 | 1,570.00 | 1,500.00 | 1,565.00 | 1,565.00 | 3.64% | 60,059 |
| Jul 3, 2026 | 1,540.00 | 1,540.00 | 1,505.00 | 1,510.00 | 1,510.00 | -1.95% | 46,226 |
| Jul 2, 2026 | 1,550.00 | 1,565.00 | 1,465.00 | 1,540.00 | 1,540.00 | - | 87,455 |
| Jul 1, 2026 | 1,580.00 | 1,595.00 | 1,525.00 | 1,540.00 | 1,540.00 | -2.22% | 41,382 |
| Jun 30, 2026 | 1,575.00 | 1,640.00 | 1,535.00 | 1,575.00 | 1,575.00 | -1.56% | 22,024 |
| Jun 29, 2026 | 1,585.00 | 1,610.00 | 1,580.00 | 1,600.00 | 1,600.00 | 0.95% | 55,051 |
| Jun 26, 2026 | 1,615.00 | 1,615.00 | 1,575.00 | 1,585.00 | 1,585.00 | -0.94% | 28,630 |
| Jun 25, 2026 | 1,600.00 | 1,610.00 | 1,540.00 | 1,600.00 | 1,600.00 | 0.31% | 57,441 |
| Jun 24, 2026 | 1,675.00 | 1,675.00 | 1,570.00 | 1,595.00 | 1,595.00 | -3.92% | 26,014 |