Cementos Argos S.A. (BVC:PFCEMARGOS)
Colombia · Delayed Price · Currency is COP · Preferred Stock11,640
-20 (-0.17%)
At close: Jul 27, 2026
BVC:PFCEMARGOS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 27, 2026 | 11,660.00 | 11,660.00 | 11,640.00 | 11,640.00 | 11,640.00 | -0.17% | 2,326 |
| Jul 24, 2026 | 11,660.00 | 11,660.00 | 11,660.00 | 11,660.00 | 11,660.00 | - | 925 |
| Jul 23, 2026 | 11,660.00 | 11,660.00 | 11,660.00 | 11,660.00 | 11,660.00 | - | 835 |
| Jul 22, 2026 | 11,660.00 | 11,660.00 | 11,660.00 | 11,660.00 | 11,660.00 | - | 287 |
| Jul 21, 2026 | 11,660.00 | 11,660.00 | 11,660.00 | 11,660.00 | 11,660.00 | -0.68% | 874 |
| Jul 17, 2026 | 11,740.00 | 11,740.00 | 11,740.00 | 11,740.00 | 11,740.00 | - | 83 |
| Jul 16, 2026 | 11,740.00 | 11,740.00 | 11,740.00 | 11,740.00 | 11,740.00 | - | 431 |
| Jul 15, 2026 | 11,740.00 | 11,740.00 | 11,740.00 | 11,740.00 | 11,740.00 | - | 587 |
| Jul 14, 2026 | 11,740.00 | 11,740.00 | 11,740.00 | 11,740.00 | 11,740.00 | - | 553 |
| Jul 10, 2026 | 11,740.00 | 11,740.00 | 11,740.00 | 11,740.00 | 11,740.00 | 4.26% | 637 |
| Jul 9, 2026 | 11,000.00 | 11,260.00 | 11,000.00 | 11,260.00 | 11,260.00 | -0.18% | 3,335 |
| Jul 8, 2026 | 11,280.00 | 11,280.00 | 11,280.00 | 11,280.00 | 11,280.00 | - | 265 |
| Jul 7, 2026 | 11,280.00 | 11,280.00 | 11,280.00 | 11,280.00 | 11,280.00 | - | 476 |
| Jul 6, 2026 | 11,280.00 | 11,280.00 | 11,280.00 | 11,280.00 | 11,280.00 | - | 536 |
| Jul 3, 2026 | 11,280.00 | 11,280.00 | 11,280.00 | 11,280.00 | 11,280.00 | - | 876 |
| Jul 2, 2026 | 11,200.00 | 11,980.00 | 11,200.00 | 11,280.00 | 11,280.00 | -6.00% | 2,865 |
| Jul 1, 2026 | 11,400.00 | 12,000.00 | 11,400.00 | 12,000.00 | 12,000.00 | 6.38% | 2,533 |
| Jun 30, 2026 | 11,200.00 | 11,500.00 | 11,200.00 | 11,280.00 | 11,280.00 | 3.49% | 4,117 |
| Jun 26, 2026 | 11,000.00 | 11,000.00 | 10,900.00 | 10,900.00 | 10,900.00 | -1.27% | 2,232 |
| Jun 25, 2026 | 11,120.00 | 11,400.00 | 11,040.00 | 11,040.00 | 11,040.00 | -0.85% | 4,659 |
| Jun 24, 2026 | 11,460.00 | 11,460.00 | 11,240.00 | 11,240.00 | 11,134.56 | -2.60% | 2,810 |
| Jun 23, 2026 | 11,360.00 | 11,540.00 | 11,360.00 | 11,540.00 | 11,431.75 | 3.59% | 2,605 |
| Jun 22, 2026 | 12,780.00 | 12,780.00 | 11,000.00 | 11,140.00 | 11,035.50 | -6.23% | 14,978 |
| Jun 19, 2026 | 11,880.00 | 12,260.00 | 11,500.00 | 11,880.00 | 11,768.56 | 3.30% | 8,406 |
| Jun 18, 2026 | 11,500.00 | 11,500.00 | 11,500.00 | 11,500.00 | 11,392.12 | - | 387 |
| Jun 17, 2026 | 11,500.00 | 11,500.00 | 11,500.00 | 11,500.00 | 11,392.12 | -0.69% | 973 |
| Jun 16, 2026 | 11,580.00 | 11,580.00 | 11,580.00 | 11,580.00 | 11,471.37 | - | 705 |
| Jun 12, 2026 | 11,500.00 | 11,700.00 | 11,480.00 | 11,580.00 | 11,471.37 | -1.70% | 9,758 |
| Jun 11, 2026 | 11,780.00 | 11,780.00 | 11,780.00 | 11,780.00 | 11,669.50 | 4.99% | 781 |
| Jun 10, 2026 | 11,220.00 | 11,220.00 | 11,220.00 | 11,220.00 | 11,114.75 | -6.34% | 3,236 |
| Jun 9, 2026 | 11,980.00 | 11,980.00 | 11,980.00 | 11,980.00 | 11,867.62 | - | 709 |
| Jun 5, 2026 | 11,980.00 | 11,980.00 | 11,980.00 | 11,980.00 | 11,867.62 | 1.53% | 1,039 |
| Jun 4, 2026 | 11,800.00 | 11,800.00 | 11,800.00 | 11,800.00 | 11,689.31 | -3.91% | 1,190 |
| Jun 3, 2026 | 11,920.00 | 12,280.00 | 11,900.00 | 12,280.00 | 12,164.81 | -1.13% | 5,049 |
| Jun 2, 2026 | 12,420.00 | 12,420.00 | 12,420.00 | 12,420.00 | 12,303.49 | - | 1,469 |
| Jun 1, 2026 | 12,420.00 | 12,420.00 | 12,420.00 | 12,420.00 | 12,303.49 | 0.98% | 2,614 |
| May 29, 2026 | 12,300.00 | 12,300.00 | 12,300.00 | 12,300.00 | 12,184.62 | -0.49% | 2,000 |
| May 28, 2026 | 12,560.00 | 12,560.00 | 12,520.00 | 12,360.00 | 12,244.06 | -1.28% | 7,049 |
| May 27, 2026 | 10,600.00 | 12,980.00 | 10,600.00 | 12,520.00 | 12,402.56 | -5.86% | 20,491 |
| May 26, 2026 | 13,300.00 | 13,300.00 | 13,300.00 | 13,300.00 | 13,175.24 | - | 1,318 |
| May 25, 2026 | 13,300.00 | 13,300.00 | 13,300.00 | 13,300.00 | 13,175.24 | - | 142 |
| May 22, 2026 | 13,300.00 | 13,300.00 | 13,300.00 | 13,300.00 | 13,175.24 | - | 197 |
| May 21, 2026 | 13,300.00 | 13,300.00 | 13,300.00 | 13,300.00 | 13,175.24 | - | 648 |
| May 20, 2026 | 13,300.00 | 13,300.00 | 13,300.00 | 13,300.00 | 13,175.24 | - | 996 |
| May 19, 2026 | 13,300.00 | 13,300.00 | 13,300.00 | 13,300.00 | 13,175.24 | - | 405 |
| May 15, 2026 | 13,300.00 | 13,300.00 | 13,300.00 | 13,300.00 | 13,175.24 | - | 419 |
| May 14, 2026 | 13,300.00 | 13,300.00 | 13,300.00 | 13,300.00 | 13,175.24 | - | 2,506 |
| May 13, 2026 | 13,300.00 | 13,300.00 | 13,300.00 | 13,300.00 | 13,175.24 | - | 73 |
| May 12, 2026 | 13,300.00 | 13,300.00 | 13,300.00 | 13,300.00 | 13,175.24 | - | 174 |
| May 11, 2026 | 13,300.00 | 13,300.00 | 13,300.00 | 13,300.00 | 13,175.24 | - | 3,013 |