Cementos Argos S.A. (BVC:CEMARGOS)
Colombia · Delayed Price · Currency is COP 10,960
-60 (-0.54%)
At close: May 27, 2026
Cementos Argos Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2026 | 11,280.00 | 11,280.00 | 10,820.00 | 10,860.00 | 10,860.00 | -1.45% | 496,588 |
| May 26, 2026 | 10,860.00 | 11,100.00 | 10,860.00 | 11,020.00 | 11,020.00 | 2.04% | 732,333 |
| May 25, 2026 | 10,700.00 | 11,000.00 | 10,700.00 | 10,800.00 | 10,800.00 | 2.08% | 511,394 |
| May 22, 2026 | 10,560.00 | 10,580.00 | 10,280.00 | 10,580.00 | 10,580.00 | 0.76% | 443,732 |
| May 21, 2026 | 10,680.00 | 10,680.00 | 10,220.00 | 10,500.00 | 10,500.00 | 1.35% | 536,860 |
| May 20, 2026 | 10,920.00 | 10,920.00 | 10,140.00 | 10,360.00 | 10,360.00 | -4.95% | 668,459 |
| May 19, 2026 | 11,000.00 | 11,140.00 | 10,700.00 | 10,900.00 | 10,900.00 | -0.55% | 314,642 |
| May 15, 2026 | 11,300.00 | 11,300.00 | 10,760.00 | 10,960.00 | 10,960.00 | -3.01% | 326,409 |
| May 14, 2026 | 11,300.00 | 11,580.00 | 11,120.00 | 11,300.00 | 11,300.00 | - | 659,730 |
| May 13, 2026 | 11,680.00 | 11,720.00 | 11,200.00 | 11,300.00 | 11,300.00 | -3.25% | 734,400 |
| May 12, 2026 | 11,620.00 | 11,740.00 | 11,580.00 | 11,680.00 | 11,680.00 | -0.17% | 820,267 |
| May 11, 2026 | 11,700.00 | 11,720.00 | 11,660.00 | 11,700.00 | 11,700.00 | - | 309,338 |
| May 8, 2026 | 11,900.00 | 11,900.00 | 11,700.00 | 11,700.00 | 11,700.00 | -1.68% | 262,832 |
| May 7, 2026 | 11,500.00 | 11,900.00 | 11,500.00 | 11,900.00 | 11,900.00 | 2.06% | 978,605 |
| May 6, 2026 | 12,120.00 | 12,180.00 | 11,660.00 | 11,660.00 | 11,660.00 | -2.83% | 304,860 |
| May 5, 2026 | 12,200.00 | 12,200.00 | 12,000.00 | 12,000.00 | 12,000.00 | -1.64% | 431,629 |
| May 4, 2026 | 12,200.00 | 12,260.00 | 11,900.00 | 12,200.00 | 12,200.00 | 2.52% | 532,704 |
| Apr 30, 2026 | 11,680.00 | 11,920.00 | 11,680.00 | 11,900.00 | 11,900.00 | 2.06% | 274,194 |
| Apr 29, 2026 | 11,640.00 | 11,680.00 | 11,400.00 | 11,660.00 | 11,660.00 | 1.04% | 197,897 |
| Apr 28, 2026 | 11,780.00 | 11,780.00 | 11,540.00 | 11,540.00 | 11,540.00 | -0.52% | 587,243 |
| Apr 27, 2026 | 12,000.00 | 12,000.00 | 11,600.00 | 11,600.00 | 11,600.00 | -3.33% | 177,027 |
| Apr 24, 2026 | 11,900.00 | 12,180.00 | 11,900.00 | 12,000.00 | 12,000.00 | 2.54% | 231,214 |
| Apr 23, 2026 | 12,400.00 | 12,400.00 | 11,920.00 | 11,960.00 | 11,702.50 | -2.76% | 198,287 |
| Apr 22, 2026 | 12,400.00 | 12,420.00 | 12,100.00 | 12,300.00 | 12,035.18 | -0.65% | 123,347 |
| Apr 21, 2026 | 12,540.00 | 12,560.00 | 12,320.00 | 12,380.00 | 12,113.46 | 0.16% | 322,277 |
| Apr 20, 2026 | 12,560.00 | 12,560.00 | 12,340.00 | 12,360.00 | 12,093.89 | -1.59% | 527,715 |
| Apr 17, 2026 | 12,500.00 | 12,780.00 | 12,460.00 | 12,560.00 | 12,289.58 | 0.48% | 371,895 |
| Apr 16, 2026 | 12,480.00 | 12,500.00 | 12,320.00 | 12,500.00 | 12,230.87 | 0.64% | 383,359 |
| Apr 15, 2026 | 12,580.00 | 12,640.00 | 12,380.00 | 12,420.00 | 12,152.60 | -1.58% | 173,076 |
| Apr 14, 2026 | 12,500.00 | 12,680.00 | 12,500.00 | 12,620.00 | 12,348.29 | 0.96% | 833,172 |
| Apr 13, 2026 | 11,900.00 | 12,520.00 | 11,900.00 | 12,500.00 | 12,230.87 | 3.48% | 553,874 |
| Apr 10, 2026 | 11,940.00 | 12,280.00 | 11,940.00 | 12,080.00 | 11,819.92 | 0.83% | 199,752 |
| Apr 9, 2026 | 11,940.00 | 12,000.00 | 11,740.00 | 11,980.00 | 11,722.07 | -0.17% | 355,612 |
| Apr 8, 2026 | 11,860.00 | 12,080.00 | 11,820.00 | 12,000.00 | 11,741.64 | 2.39% | 393,466 |
| Apr 7, 2026 | 11,920.00 | 12,000.00 | 11,700.00 | 11,720.00 | 11,467.67 | -0.68% | 446,580 |
| Apr 6, 2026 | 11,860.00 | 11,940.00 | 11,680.00 | 11,800.00 | 11,545.94 | 0.68% | 361,198 |
| Apr 1, 2026 | 11,500.00 | 11,780.00 | 11,480.00 | 11,720.00 | 11,467.67 | -0.17% | 230,772 |
| Mar 31, 2026 | 11,200.00 | 11,740.00 | 11,200.00 | 11,740.00 | 11,487.24 | 5.58% | 216,880 |
| Mar 30, 2026 | 11,180.00 | 11,580.00 | 11,120.00 | 11,120.00 | 10,880.59 | -0.54% | 157,136 |
| Mar 27, 2026 | 11,500.00 | 11,680.00 | 11,180.00 | 11,180.00 | 10,939.29 | -2.61% | 366,059 |
| Mar 26, 2026 | 11,720.00 | 11,840.00 | 11,480.00 | 11,480.00 | 11,232.83 | -2.71% | 244,421 |
| Mar 25, 2026 | 11,400.00 | 12,060.00 | 11,400.00 | 11,800.00 | 11,545.94 | 3.51% | 431,719 |
| Mar 24, 2026 | 11,340.00 | 11,640.00 | 11,200.00 | 11,400.00 | 11,154.56 | 4.01% | 435,634 |
| Mar 20, 2026 | 11,060.00 | 11,520.00 | 10,960.00 | 10,960.00 | 10,724.03 | -0.90% | 679,897 |
| Mar 19, 2026 | 11,420.00 | 11,420.00 | 11,040.00 | 11,060.00 | 10,821.88 | -2.98% | 496,966 |
| Mar 18, 2026 | 11,680.00 | 11,840.00 | 11,360.00 | 11,400.00 | 11,154.56 | -1.21% | 706,607 |
| Mar 17, 2026 | 11,740.00 | 11,960.00 | 11,540.00 | 11,540.00 | 11,291.54 | -0.86% | 399,933 |
| Mar 16, 2026 | 12,020.00 | 12,280.00 | 11,640.00 | 11,640.00 | 11,389.39 | -2.35% | 250,897 |
| Mar 13, 2026 | 12,240.00 | 12,280.00 | 11,800.00 | 11,920.00 | 11,663.36 | -1.65% | 285,303 |
| Mar 12, 2026 | 12,540.00 | 12,540.00 | 12,120.00 | 12,120.00 | 11,859.06 | -3.35% | 342,577 |