Central Costanera S.A. (CECO2.BA)
Buenos Aires - Buenos Aires Precio retrasado. Divisa en ARS.
Añadir a la lista de seguimiento
A partir del 04:21PM ART. Mercado abierto.
Periodo de tiempo:
17 may 2023 - 17 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en ARSDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 17 may 2024 | 403.00 | 416.00 | 395.50 | 400.50 | 400.50 | 188,658 |
| 16 may 2024 | 403.50 | 413.50 | 390.00 | 406.50 | 406.50 | 259,964 |
| 15 may 2024 | 386.00 | 405.50 | 373.00 | 403.00 | 403.00 | 501,139 |
| 14 may 2024 | 383.00 | 397.00 | 373.00 | 380.50 | 380.50 | 227,672 |
| 13 may 2024 | 390.00 | 390.00 | 365.00 | 379.00 | 379.00 | 169,593 |
| 10 may 2024 | 395.00 | 395.00 | 376.00 | 387.00 | 387.00 | 206,844 |
| 09 may 2024 | 399.00 | 399.00 | 380.00 | 385.00 | 385.00 | 203,198 |
| 08 may 2024 | 403.00 | 408.50 | 383.00 | 399.00 | 399.00 | 451,133 |
| 07 may 2024 | 390.50 | 409.00 | 385.50 | 398.50 | 398.50 | 932,599 |
| 06 may 2024 | 366.50 | 387.50 | 366.50 | 385.50 | 385.50 | 441,605 |
| 03 may 2024 | 360.00 | 382.50 | 354.50 | 373.50 | 373.50 | 451,311 |
| 02 may 2024 | 357.00 | 361.50 | 344.00 | 357.50 | 357.50 | 201,121 |
| 30 abr 2024 | 360.00 | 360.00 | 350.00 | 353.00 | 353.00 | 469,622 |
| 29 abr 2024 | 377.50 | 381.50 | 340.00 | 350.50 | 350.50 | 2,515,125 |
| 26 abr 2024 | 394.50 | 394.50 | 370.00 | 377.50 | 377.50 | 80,979 |
| 25 abr 2024 | 375.00 | 388.00 | 361.00 | 378.50 | 378.50 | 104,198 |
| 24 abr 2024 | 370.00 | 378.00 | 355.00 | 365.50 | 365.50 | 62,161 |
| 23 abr 2024 | 386.00 | 390.00 | 372.00 | 372.50 | 372.50 | 118,564 |
| 22 abr 2024 | 367.00 | 388.00 | 353.00 | 384.00 | 384.00 | 141,319 |
| 19 abr 2024 | 370.00 | 375.00 | 360.00 | 367.00 | 367.00 | 39,228 |
| 18 abr 2024 | 349.00 | 373.50 | 345.50 | 370.00 | 370.00 | 125,873 |
| 17 abr 2024 | 370.00 | 370.00 | 352.00 | 356.50 | 356.50 | 76,775 |
| 16 abr 2024 | 368.00 | 369.00 | 345.00 | 361.50 | 361.50 | 202,270 |
| 15 abr 2024 | 402.00 | 402.00 | 350.00 | 364.00 | 364.00 | 101,445 |
| 12 abr 2024 | 417.50 | 417.50 | 382.00 | 392.50 | 392.50 | 299,823 |
| 11 abr 2024 | 393.50 | 420.00 | 370.00 | 415.00 | 415.00 | 235,093 |
| 10 abr 2024 | 398.00 | 398.00 | 380.00 | 387.50 | 387.50 | 69,008 |
| 09 abr 2024 | 398.50 | 404.50 | 382.00 | 394.50 | 394.50 | 175,358 |
| 08 abr 2024 | 375.00 | 397.00 | 363.50 | 388.00 | 388.00 | 340,391 |
| 05 abr 2024 | 370.00 | 385.50 | 366.00 | 369.50 | 369.50 | 213,915 |
| 04 abr 2024 | 388.00 | 388.50 | 362.00 | 363.00 | 363.00 | 102,658 |
| 03 abr 2024 | 372.50 | 389.00 | 372.50 | 379.50 | 379.50 | 93,750 |
| 27 mar 2024 | 387.00 | 398.00 | 370.00 | 388.00 | 388.00 | 67,010 |
| 26 mar 2024 | 405.00 | 405.00 | 378.00 | 382.00 | 382.00 | 123,768 |
| 25 mar 2024 | 409.50 | 409.50 | 388.50 | 391.00 | 391.00 | 82,609 |
| 22 mar 2024 | 391.50 | 410.00 | 374.00 | 407.00 | 407.00 | 338,976 |
| 21 mar 2024 | 404.00 | 408.00 | 393.00 | 394.50 | 394.50 | 144,596 |
| 20 mar 2024 | 409.00 | 410.00 | 397.00 | 400.50 | 400.50 | 180,758 |
| 19 mar 2024 | 415.00 | 415.00 | 385.50 | 400.50 | 400.50 | 178,334 |
| 18 mar 2024 | 395.00 | 418.00 | 395.00 | 414.00 | 414.00 | 117,931 |
| 15 mar 2024 | 362.00 | 405.00 | 357.50 | 399.00 | 399.00 | 326,824 |
| 14 mar 2024 | 384.00 | 385.00 | 363.50 | 365.50 | 365.50 | 45,128 |
| 13 mar 2024 | 390.00 | 400.00 | 381.00 | 385.00 | 385.00 | 116,535 |
| 12 mar 2024 | 372.00 | 392.00 | 364.00 | 384.00 | 384.00 | 104,365 |
| 11 mar 2024 | 388.50 | 388.50 | 356.00 | 359.00 | 359.00 | 103,272 |
| 08 mar 2024 | 340.00 | 395.00 | 333.50 | 389.00 | 389.00 | 700,089 |
| 07 mar 2024 | 337.00 | 350.00 | 335.00 | 339.00 | 339.00 | 65,184 |
| 06 mar 2024 | 350.00 | 360.00 | 337.00 | 346.00 | 346.00 | 164,983 |
| 05 mar 2024 | 369.00 | 372.00 | 341.00 | 345.00 | 345.00 | 102,951 |
| 04 mar 2024 | 370.00 | 378.00 | 345.00 | 367.50 | 367.50 | 407,582 |
| 01 mar 2024 | 349.00 | 369.00 | 346.50 | 362.50 | 362.50 | 264,955 |
| 29 feb 2024 | 347.00 | 359.00 | 340.00 | 350.00 | 350.00 | 118,534 |
| 28 feb 2024 | 340.00 | 354.00 | 330.00 | 342.00 | 342.00 | 242,329 |
| 27 feb 2024 | 359.50 | 375.50 | 340.00 | 351.50 | 351.50 | 100,958 |
| 26 feb 2024 | 377.00 | 383.50 | 361.00 | 371.50 | 371.50 | 112,038 |
| 23 feb 2024 | 396.00 | 396.00 | 371.50 | 382.00 | 382.00 | 303,322 |
| 22 feb 2024 | 379.00 | 395.00 | 375.00 | 386.00 | 386.00 | 241,707 |
| 21 feb 2024 | 391.00 | 394.00 | 366.00 | 378.00 | 378.00 | 197,251 |
| 20 feb 2024 | 398.00 | 404.00 | 388.50 | 391.00 | 391.00 | 93,996 |
| 19 feb 2024 | 406.00 | 406.00 | 389.00 | 398.00 | 398.00 | 147,527 |
| 16 feb 2024 | 403.00 | 407.50 | 371.00 | 395.00 | 395.00 | 246,674 |
| 15 feb 2024 | 416.00 | 416.00 | 394.00 | 401.00 | 401.00 | 203,382 |
| 14 feb 2024 | 420.00 | 424.00 | 397.00 | 408.50 | 408.50 | 244,699 |
| 09 feb 2024 | 412.00 | 422.00 | 404.00 | 416.50 | 416.50 | 386,909 |
| 08 feb 2024 | 434.50 | 435.00 | 390.00 | 414.00 | 414.00 | 411,982 |
| 07 feb 2024 | 414.00 | 433.00 | 390.00 | 424.50 | 424.50 | 548,071 |
| 06 feb 2024 | 438.00 | 445.00 | 424.50 | 428.50 | 428.50 | 387,050 |
| 05 feb 2024 | 463.00 | 469.00 | 438.00 | 443.00 | 443.00 | 340,476 |
| 02 feb 2024 | 458.50 | 469.00 | 453.00 | 462.00 | 462.00 | 388,309 |
| 01 feb 2024 | 443.50 | 455.00 | 425.00 | 451.00 | 451.00 | 342,712 |
| 31 ene 2024 | 447.00 | 447.00 | 425.00 | 432.00 | 432.00 | 299,415 |
| 30 ene 2024 | 450.00 | 455.00 | 437.00 | 439.00 | 439.00 | 312,595 |
| 29 ene 2024 | 457.00 | 470.00 | 442.00 | 448.00 | 448.00 | 606,252 |
| 26 ene 2024 | 452.50 | 475.00 | 423.00 | 462.00 | 462.00 | 2,107,269 |
| 25 ene 2024 | 457.00 | 464.00 | 440.00 | 446.00 | 446.00 | 560,570 |
| 24 ene 2024 | 480.00 | 486.50 | 444.00 | 454.00 | 454.00 | 437,611 |
| 23 ene 2024 | 485.00 | 496.00 | 446.50 | 469.50 | 469.50 | 373,577 |
| 22 ene 2024 | 470.50 | 494.00 | 470.50 | 484.00 | 484.00 | 524,592 |
| 19 ene 2024 | 444.00 | 471.00 | 444.00 | 464.50 | 464.50 | 567,491 |
| 18 ene 2024 | 432.50 | 446.00 | 427.00 | 440.50 | 440.50 | 603,159 |
| 17 ene 2024 | 424.50 | 434.00 | 418.00 | 429.50 | 429.50 | 482,811 |
| 16 ene 2024 | 423.00 | 424.00 | 412.00 | 418.50 | 418.50 | 517,981 |
| 15 ene 2024 | 400.00 | 419.00 | 394.00 | 417.00 | 417.00 | 320,302 |
| 12 ene 2024 | 416.00 | 421.00 | 393.00 | 402.50 | 402.50 | 449,210 |
| 11 ene 2024 | 426.00 | 450.00 | 412.50 | 418.50 | 418.50 | 424,554 |
| 10 ene 2024 | 429.50 | 438.00 | 415.00 | 425.50 | 425.50 | 535,052 |
| 09 ene 2024 | 429.00 | 429.00 | 392.00 | 422.50 | 422.50 | 1,322,904 |
| 08 ene 2024 | 403.00 | 429.00 | 395.00 | 410.00 | 410.00 | 1,217,462 |
| 05 ene 2024 | 392.00 | 406.00 | 383.00 | 402.50 | 402.50 | 1,547,388 |
| 04 ene 2024 | 347.50 | 383.00 | 341.00 | 379.00 | 379.00 | 3,312,118 |
| 03 ene 2024 | 348.00 | 389.00 | 330.00 | 334.00 | 334.00 | 14,995,244 |
| 02 ene 2024 | 356.00 | 357.00 | 333.00 | 335.00 | 335.00 | 3,281,502 |
| 29 dic 2023 | 400.00 | 425.00 | 339.50 | 344.00 | 344.00 | 2,315,722 |
| 28 dic 2023 | 424.50 | 433.00 | 378.50 | 383.50 | 383.50 | 794,336 |
| 27 dic 2023 | 445.00 | 450.00 | 405.50 | 408.00 | 408.00 | 94,370 |
| 26 dic 2023 | 462.50 | 498.00 | 435.50 | 439.50 | 439.50 | 103,979 |
| 22 dic 2023 | 501.00 | 510.00 | 456.00 | 461.00 | 461.00 | 176,991 |
| 21 dic 2023 | 480.00 | 498.00 | 470.00 | 496.50 | 496.50 | 150,045 |
| 20 dic 2023 | 499.00 | 499.00 | 465.00 | 474.00 | 474.00 | 88,012 |
| 19 dic 2023 | 493.00 | 493.00 | 480.00 | 485.00 | 485.00 | 81,716 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.