Cementos Argos S.A. (BVC:CEMARGOS)
Colombia · Delayed Price · Currency is COP 11,480
0.00 (0.00%)
At close: Sep 11, 2026
Cementos Argos Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 11,480.00 | 11,560.00 | 11,360.00 | 11,400.00 | 11,400.00 | -0.70% | 354,287 |
| Sep 10, 2026 | 11,100.00 | 11,480.00 | 11,060.00 | 11,480.00 | 11,480.00 | 4.17% | 995,527 |
| Sep 9, 2026 | 11,160.00 | 11,220.00 | 11,000.00 | 11,020.00 | 11,020.00 | -1.08% | 444,562 |
| Sep 8, 2026 | 10,820.00 | 11,140.00 | 10,820.00 | 11,140.00 | 11,140.00 | 3.15% | 1,043,362 |
| Sep 7, 2026 | 10,820.00 | 10,880.00 | 10,740.00 | 10,800.00 | 10,800.00 | - | 473,981 |
| Sep 4, 2026 | 10,700.00 | 10,860.00 | 10,700.00 | 10,800.00 | 10,800.00 | 1.12% | 952,064 |
| Sep 3, 2026 | 10,860.00 | 10,940.00 | 10,680.00 | 10,680.00 | 10,680.00 | -1.66% | 887,903 |
| Sep 2, 2026 | 10,880.00 | 10,920.00 | 10,780.00 | 10,860.00 | 10,860.00 | -0.55% | 923,831 |
| Sep 1, 2026 | 10,720.00 | 11,040.00 | 10,720.00 | 10,920.00 | 10,920.00 | -0.73% | 385,055 |
| Aug 31, 2026 | 10,840.00 | 11,000.00 | 10,760.00 | 11,000.00 | 11,000.00 | 1.85% | 1,432,630 |
| Aug 28, 2026 | 10,920.00 | 11,000.00 | 10,800.00 | 10,800.00 | 10,800.00 | -0.92% | 400,082 |
| Aug 27, 2026 | 10,740.00 | 10,920.00 | 10,740.00 | 10,900.00 | 10,900.00 | 0.18% | 633,195 |
| Aug 26, 2026 | 10,720.00 | 10,900.00 | 10,720.00 | 10,880.00 | 10,880.00 | 1.68% | 467,400 |
| Aug 25, 2026 | 10,960.00 | 10,960.00 | 10,580.00 | 10,700.00 | 10,700.00 | 0.75% | 573,274 |
| Aug 24, 2026 | 10,800.00 | 10,800.00 | 10,500.00 | 10,620.00 | 10,620.00 | 0.76% | 889,278 |
| Aug 21, 2026 | 10,960.00 | 10,960.00 | 10,520.00 | 10,540.00 | 10,540.00 | -2.41% | 744,743 |
| Aug 20, 2026 | 11,160.00 | 11,180.00 | 10,740.00 | 10,800.00 | 10,800.00 | -3.05% | 974,090 |
| Aug 19, 2026 | 11,200.00 | 11,440.00 | 11,020.00 | 11,140.00 | 11,140.00 | - | 862,223 |
| Aug 18, 2026 | 11,200.00 | 11,200.00 | 11,060.00 | 11,140.00 | 11,140.00 | 0.36% | 699,423 |
| Aug 14, 2026 | 10,980.00 | 11,180.00 | 10,940.00 | 11,100.00 | 11,100.00 | 1.46% | 751,105 |
| Aug 13, 2026 | 11,220.00 | 11,220.00 | 10,900.00 | 10,940.00 | 10,940.00 | -2.32% | 527,713 |
| Aug 12, 2026 | 11,040.00 | 11,220.00 | 10,900.00 | 11,200.00 | 11,200.00 | 1.82% | 1,188,957 |
| Aug 11, 2026 | 10,920.00 | 11,000.00 | 10,860.00 | 11,000.00 | 11,000.00 | 0.92% | 279,378 |
| Aug 10, 2026 | 10,900.00 | 11,060.00 | 10,800.00 | 10,900.00 | 10,900.00 | - | 387,862 |
| Aug 6, 2026 | 11,020.00 | 11,200.00 | 10,900.00 | 10,900.00 | 10,900.00 | -1.27% | 450,071 |
| Aug 5, 2026 | 10,860.00 | 11,040.00 | 10,820.00 | 11,040.00 | 11,040.00 | 1.66% | 397,197 |
| Aug 4, 2026 | 11,000.00 | 11,100.00 | 10,800.00 | 10,860.00 | 10,860.00 | -1.27% | 217,751 |
| Aug 3, 2026 | 10,980.00 | 11,020.00 | 10,920.00 | 11,000.00 | 11,000.00 | -0.18% | 312,093 |
| Jul 31, 2026 | 11,000.00 | 11,160.00 | 10,960.00 | 11,020.00 | 11,020.00 | 0.55% | 642,626 |
| Jul 30, 2026 | 10,800.00 | 11,020.00 | 10,780.00 | 10,960.00 | 10,960.00 | 1.86% | 540,337 |
| Jul 29, 2026 | 10,740.00 | 10,780.00 | 10,720.00 | 10,760.00 | 10,760.00 | 0.37% | 90,006 |
| Jul 28, 2026 | 10,900.00 | 10,980.00 | 10,720.00 | 10,720.00 | 10,720.00 | -1.47% | 241,920 |
| Jul 27, 2026 | 10,860.00 | 11,000.00 | 10,800.00 | 10,880.00 | 10,880.00 | 0.55% | 79,134 |
| Jul 24, 2026 | 10,800.00 | 10,880.00 | 10,700.00 | 10,820.00 | 10,820.00 | 0.93% | 200,994 |
| Jul 23, 2026 | 11,120.00 | 11,220.00 | 10,720.00 | 10,720.00 | 10,720.00 | -3.60% | 433,326 |
| Jul 22, 2026 | 11,380.00 | 11,380.00 | 11,120.00 | 11,120.00 | 11,120.00 | -1.07% | 242,723 |
| Jul 21, 2026 | 11,460.00 | 11,600.00 | 11,220.00 | 11,240.00 | 11,240.00 | -1.58% | 269,569 |
| Jul 17, 2026 | 11,520.00 | 11,580.00 | 11,400.00 | 11,420.00 | 11,420.00 | -0.87% | 213,230 |
| Jul 16, 2026 | 11,800.00 | 11,800.00 | 11,520.00 | 11,520.00 | 11,520.00 | -2.37% | 347,790 |
| Jul 15, 2026 | 11,620.00 | 11,860.00 | 11,620.00 | 11,800.00 | 11,800.00 | 1.20% | 171,930 |
| Jul 14, 2026 | 11,900.00 | 11,900.00 | 11,660.00 | 11,660.00 | 11,660.00 | -1.19% | 243,468 |
| Jul 10, 2026 | 11,620.00 | 11,800.00 | 11,600.00 | 11,800.00 | 11,800.00 | 0.34% | 304,412 |
| Jul 9, 2026 | 11,720.00 | 11,880.00 | 11,600.00 | 11,760.00 | 11,760.00 | -1.01% | 596,836 |
| Jul 8, 2026 | 11,540.00 | 11,880.00 | 11,540.00 | 11,880.00 | 11,880.00 | 0.85% | 280,533 |
| Jul 7, 2026 | 11,580.00 | 11,800.00 | 11,400.00 | 11,780.00 | 11,780.00 | 0.68% | 553,674 |
| Jul 6, 2026 | 11,800.00 | 11,800.00 | 11,460.00 | 11,700.00 | 11,700.00 | -0.85% | 491,213 |
| Jul 3, 2026 | 11,600.00 | 11,800.00 | 11,600.00 | 11,800.00 | 11,800.00 | 1.72% | 168,439 |
| Jul 2, 2026 | 11,180.00 | 11,780.00 | 11,160.00 | 11,600.00 | 11,600.00 | 2.29% | 528,157 |
| Jul 1, 2026 | 10,840.00 | 11,500.00 | 10,840.00 | 11,340.00 | 11,340.00 | 2.72% | 278,670 |
| Jun 30, 2026 | 11,060.00 | 11,420.00 | 11,040.00 | 11,040.00 | 11,040.00 | -3.50% | 484,161 |