Cementos Argos S.A. (BVC:CEMARGOS)
Colombia · Delayed Price · Currency is COP 10,920
+160 (1.49%)
At close: Jul 30, 2026
Cementos Argos Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 26, 2026 | 11,120.00 | 11,500.00 | 11,040.00 | 11,440.00 | 11,440.00 | 2.51% | 367,452 |
| Jun 25, 2026 | 11,100.00 | 11,200.00 | 11,000.00 | 11,160.00 | 11,160.00 | 1.90% | 510,692 |
| Jun 24, 2026 | 11,080.00 | 11,520.00 | 10,920.00 | 11,060.00 | 10,952.11 | 0.36% | 486,384 |
| Jun 23, 2026 | 11,320.00 | 11,380.00 | 10,920.00 | 11,020.00 | 10,912.50 | -3.67% | 758,709 |
| Jun 22, 2026 | 12,180.00 | 12,180.00 | 11,340.00 | 11,440.00 | 11,328.40 | -3.05% | 400,663 |
| Jun 19, 2026 | 11,580.00 | 11,800.00 | 11,460.00 | 11,800.00 | 11,684.89 | 2.43% | 901,982 |
| Jun 18, 2026 | 11,500.00 | 11,780.00 | 11,460.00 | 11,520.00 | 11,407.62 | -0.52% | 540,566 |
| Jun 17, 2026 | 11,600.00 | 11,760.00 | 11,540.00 | 11,580.00 | 11,467.04 | 0.52% | 456,083 |
| Jun 16, 2026 | 11,880.00 | 12,040.00 | 11,460.00 | 11,520.00 | 11,407.62 | -2.54% | 607,628 |
| Jun 12, 2026 | 11,860.00 | 12,080.00 | 11,720.00 | 11,820.00 | 11,704.70 | 0.34% | 938,914 |
| Jun 11, 2026 | 11,200.00 | 11,780.00 | 11,180.00 | 11,780.00 | 11,665.09 | 5.75% | 647,348 |
| Jun 10, 2026 | 11,100.00 | 11,240.00 | 11,000.00 | 11,140.00 | 11,031.33 | 1.27% | 528,466 |
| Jun 9, 2026 | 11,400.00 | 11,400.00 | 10,840.00 | 11,000.00 | 10,892.70 | -3.51% | 984,480 |
| Jun 5, 2026 | 11,600.00 | 11,600.00 | 11,120.00 | 11,400.00 | 11,288.79 | -1.55% | 382,685 |
| Jun 4, 2026 | 11,460.00 | 11,760.00 | 11,300.00 | 11,580.00 | 11,467.04 | 1.05% | 345,539 |
| Jun 3, 2026 | 11,620.00 | 11,620.00 | 11,300.00 | 11,460.00 | 11,348.21 | -1.21% | 217,141 |
| Jun 2, 2026 | 11,200.00 | 11,680.00 | 11,140.00 | 11,600.00 | 11,486.84 | 3.57% | 525,814 |
| Jun 1, 2026 | 11,180.00 | 11,440.00 | 10,900.00 | 11,200.00 | 11,090.74 | 4.48% | 1,138,855 |
| May 29, 2026 | 10,920.00 | 11,400.00 | 10,720.00 | 10,720.00 | 10,615.43 | -1.65% | 3,872,646 |
| May 28, 2026 | 11,000.00 | 11,000.00 | 10,520.00 | 10,900.00 | 10,793.67 | -0.55% | 375,773 |
| May 27, 2026 | 11,280.00 | 11,280.00 | 10,820.00 | 10,960.00 | 10,853.09 | -0.54% | 599,973 |
| May 26, 2026 | 10,860.00 | 11,100.00 | 10,860.00 | 11,020.00 | 10,912.50 | 2.04% | 943,421 |
| May 25, 2026 | 10,700.00 | 11,000.00 | 10,700.00 | 10,800.00 | 10,694.65 | 2.08% | 511,394 |
| May 22, 2026 | 10,560.00 | 10,580.00 | 10,280.00 | 10,580.00 | 10,476.79 | 0.76% | 443,732 |
| May 21, 2026 | 10,680.00 | 10,680.00 | 10,220.00 | 10,500.00 | 10,397.57 | 1.35% | 536,860 |
| May 20, 2026 | 10,920.00 | 10,920.00 | 10,140.00 | 10,360.00 | 10,258.94 | -4.95% | 668,459 |
| May 19, 2026 | 11,000.00 | 11,140.00 | 10,700.00 | 10,900.00 | 10,793.67 | -0.55% | 314,642 |
| May 15, 2026 | 11,300.00 | 11,300.00 | 10,760.00 | 10,960.00 | 10,853.09 | -3.01% | 326,409 |
| May 14, 2026 | 11,300.00 | 11,580.00 | 11,120.00 | 11,300.00 | 11,189.77 | - | 659,730 |
| May 13, 2026 | 11,680.00 | 11,720.00 | 11,200.00 | 11,300.00 | 11,189.77 | -3.25% | 734,400 |