Singapore markets close in 3 hours 6 minutes
Straits Times Index
3,321.17 -5.11 (-0.15%) Nikkei
39,695.84 +522.69 (+1.33%) Hang Seng
18,068.11 -4.79 (-0.03%) FTSE 100
8,247.79 -33.76 (-0.41%) Bitcoin USD
61,647.93 +707.92 (+1.16%) CMC Crypto 200
1,277.75 +28.62 (+2.29%)
Cementos Argos S.A. (CEMARGOS.CL)
BVC - BVC Delayed price. Currency in COP
Add to watchlist
At close: 04:00PM EDT
Time period:
26 Jun 2023 - 26 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in COPDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Jun 2024 | 8,190.00 | 8,260.00 | 8,150.00 | 8,260.00 | 8,260.00 | 353,293 |
| 24 Jun 2024 | 8,100.00 | 8,230.00 | 8,080.00 | 8,230.00 | 8,230.00 | 441,440 |
| 21 Jun 2024 | 8,330.00 | 8,310.00 | 8,100.00 | 8,100.00 | 8,100.00 | 543,341 |
| 20 Jun 2024 | 8,150.00 | 8,330.00 | 8,160.00 | 8,330.00 | 8,330.00 | 426,131 |
| 19 Jun 2024 | 8,180.00 | 8,210.00 | 8,140.00 | 8,150.00 | 8,150.00 | 335,835 |
| 18 Jun 2024 | 8,220.00 | 8,250.00 | 8,140.00 | 8,180.00 | 8,180.00 | 387,782 |
| 17 Jun 2024 | 8,180.00 | 8,270.00 | 8,150.00 | 8,220.00 | 8,220.00 | 361,525 |
| 14 Jun 2024 | 8,160.00 | 8,180.00 | 8,130.00 | 8,180.00 | 8,180.00 | 267,852 |
| 13 Jun 2024 | 8,110.00 | 8,200.00 | 8,100.00 | 8,160.00 | 8,160.00 | 292,512 |
| 12 Jun 2024 | 8,110.00 | 8,210.00 | 8,110.00 | 8,110.00 | 8,110.00 | 290,755 |
| 11 Jun 2024 | 8,240.00 | 8,250.00 | 8,110.00 | 8,110.00 | 8,110.00 | 551,493 |
| 10 Jun 2024 | - | - | - | - | - | - |
| 07 Jun 2024 | 8,170.00 | 8,300.00 | 8,160.00 | 8,240.00 | 8,240.00 | 368,201 |
| 06 Jun 2024 | 8,140.00 | 8,220.00 | 8,140.00 | 8,170.00 | 8,170.00 | 352,036 |
| 05 Jun 2024 | 8,240.00 | 8,250.00 | 8,130.00 | 8,140.00 | 8,140.00 | 156,621 |
| 04 Jun 2024 | 8,200.00 | 8,240.00 | 8,170.00 | 8,240.00 | 8,240.00 | 98,709 |
| 03 Jun 2024 | - | - | - | - | - | - |
| 31 May 2024 | 8,350.00 | 8,310.00 | 8,190.00 | 8,200.00 | 8,200.00 | 2,428,791 |
| 30 May 2024 | 8,240.00 | 8,360.00 | 8,200.00 | 8,350.00 | 8,350.00 | 567,185 |
| 29 May 2024 | 8,310.00 | 8,280.00 | 8,220.00 | 8,240.00 | 8,240.00 | 287,261 |
| 28 May 2024 | 8,280.00 | 8,310.00 | 8,200.00 | 8,310.00 | 8,310.00 | 204,839 |
| 27 May 2024 | 8,300.00 | 8,370.00 | 8,220.00 | 8,280.00 | 8,280.00 | 268,726 |
| 24 May 2024 | 8,150.00 | 8,340.00 | 8,150.00 | 8,300.00 | 8,300.00 | 359,216 |
| 23 May 2024 | 8,270.00 | 8,270.00 | 8,270.00 | 8,270.00 | 8,270.00 | - |
| 22 May 2024 | 8,300.00 | 8,280.00 | 8,120.00 | 8,270.00 | 8,270.00 | 753,363 |
| 21 May 2024 | 8,360.00 | 8,410.00 | 8,300.00 | 8,300.00 | 8,300.00 | 597,992 |
| 20 May 2024 | 8,400.00 | 8,480.00 | 8,330.00 | 8,360.00 | 8,360.00 | 483,544 |
| 17 May 2024 | 8,450.00 | 8,410.00 | 8,310.00 | 8,400.00 | 8,400.00 | 288,753 |
| 16 May 2024 | 8,300.00 | 8,500.00 | 8,300.00 | 8,450.00 | 8,450.00 | 1,399,816 |
| 15 May 2024 | 8,350.00 | 8,500.00 | 8,250.00 | 8,300.00 | 8,300.00 | 718,351 |
| 14 May 2024 | 8,560.00 | 8,550.00 | 8,350.00 | 8,350.00 | 8,350.00 | 1,400,980 |
| 13 May 2024 | - | - | - | - | - | - |
| 10 May 2024 | 8,440.00 | 8,560.00 | 8,440.00 | 8,560.00 | 8,560.00 | 1,275,544 |
| 09 May 2024 | 8,200.00 | 8,450.00 | 8,200.00 | 8,440.00 | 8,440.00 | 2,476,285 |
| 08 May 2024 | 7,920.00 | 8,200.00 | 7,920.00 | 8,200.00 | 8,200.00 | 684,745 |
| 07 May 2024 | 7,880.00 | 7,960.00 | 7,820.00 | 7,920.00 | 7,920.00 | 410,728 |
| 06 May 2024 | 7,950.00 | 8,000.00 | 7,880.00 | 7,880.00 | 7,880.00 | 1,339,443 |
| 03 May 2024 | 7,000.00 | 7,360.00 | 7,000.00 | 7,280.00 | 7,280.00 | 1,041,698 |
| 02 May 2024 | 8,120.00 | 8,190.00 | 7,960.00 | 8,000.00 | 8,000.00 | 591,337 |
| 01 May 2024 | - | - | - | - | - | - |
| 30 Apr 2024 | 8,220.00 | 8,220.00 | 8,020.00 | 8,120.00 | 8,120.00 | 651,535 |
| 29 Apr 2024 | 8,500.00 | 8,490.00 | 8,220.00 | 8,220.00 | 8,220.00 | 448,729 |
| 26 Apr 2024 | 8,540.00 | 8,520.00 | 8,460.00 | 8,500.00 | 8,500.00 | 420,943 |
| 25 Apr 2024 | 8,410.00 | 8,540.00 | 8,260.00 | 8,540.00 | 8,540.00 | 588,044 |
| 24 Apr 2024 | 8,400.00 | 8,460.00 | 8,400.00 | 8,410.00 | 8,410.00 | 214,586 |
| 23 Apr 2024 | 8,510.00 | 8,500.00 | 8,400.00 | 8,400.00 | 8,400.00 | 277,067 |
| 22 Apr 2024 | 8,350.00 | 8,510.00 | 8,390.00 | 8,510.00 | 8,510.00 | 309,133 |
| 19 Apr 2024 | 8,000.00 | 8,440.00 | 8,170.00 | 8,350.00 | 8,350.00 | 544,511 |
| 18 Apr 2024 | 8,250.00 | 8,100.00 | 7,800.00 | 8,000.00 | 8,000.00 | 686,059 |
| 17 Apr 2024 | 8,520.00 | 8,480.00 | 8,250.00 | 8,250.00 | 8,250.00 | 370,982 |
| 16 Apr 2024 | 8,700.00 | 8,740.00 | 8,520.00 | 8,520.00 | 8,520.00 | 288,062 |
| 15 Apr 2024 | 8,750.00 | 8,750.00 | 8,700.00 | 8,700.00 | 8,700.00 | 89,092 |
| 12 Apr 2024 | 8,650.00 | 8,780.00 | 8,670.00 | 8,750.00 | 8,750.00 | 428,935 |
| 11 Apr 2024 | 8,630.00 | 8,650.00 | 8,530.00 | 8,650.00 | 8,650.00 | 2,040,158 |
| 11 Apr 2024 | 117.54 Dividend | |||||
| 10 Apr 2024 | 8,780.00 | 8,850.00 | 8,630.00 | 8,630.00 | 8,512.46 | 831,164 |
| 09 Apr 2024 | 8,840.00 | 8,930.00 | 8,780.00 | 8,780.00 | 8,660.42 | 1,024,348 |
| 08 Apr 2024 | 8,850.00 | 8,880.00 | 8,800.00 | 8,880.00 | 8,759.05 | 260,182 |
| 05 Apr 2024 | 8,830.00 | 8,860.00 | 8,810.00 | 8,850.00 | 8,729.46 | 209,559 |
| 04 Apr 2024 | 8,870.00 | 8,860.00 | 8,780.00 | 8,830.00 | 8,709.74 | 2,212,648 |
| 03 Apr 2024 | 8,800.00 | 8,870.00 | 8,820.00 | 8,870.00 | 8,749.19 | 353,352 |
| 02 Apr 2024 | 8,760.00 | 8,870.00 | 8,700.00 | 8,800.00 | 8,680.14 | 1,022,543 |
| 01 Apr 2024 | 8,670.00 | 8,770.00 | 8,670.00 | 8,760.00 | 8,640.69 | 3,477,458 |
| 29 Mar 2024 | 8,640.00 | 8,640.00 | 8,640.00 | 8,640.00 | 8,522.32 | - |
| 28 Mar 2024 | 8,640.00 | 8,640.00 | 8,640.00 | 8,640.00 | 8,522.32 | - |
| 27 Mar 2024 | 8,700.00 | 8,800.00 | 8,640.00 | 8,640.00 | 8,522.32 | 146,521 |
| 26 Mar 2024 | 8,450.00 | 8,700.00 | 8,450.00 | 8,620.00 | 8,502.60 | 805,085 |
| 25 Mar 2024 | 8,460.00 | 8,460.00 | 8,460.00 | 8,460.00 | 8,344.78 | - |
| 22 Mar 2024 | 8,250.00 | 8,460.00 | 8,170.00 | 8,460.00 | 8,344.78 | 456,604 |
| 21 Mar 2024 | 8,250.00 | 8,300.00 | 8,160.00 | 8,300.00 | 8,186.95 | 113,856 |
| 20 Mar 2024 | 8,220.00 | 8,310.00 | 8,180.00 | 8,220.00 | 8,108.04 | 392,221 |
| 19 Mar 2024 | 8,050.00 | 8,240.00 | 8,000.00 | 8,150.00 | 8,039.00 | 826,546 |
| 18 Mar 2024 | 8,070.00 | 8,160.00 | 7,850.00 | 8,050.00 | 7,940.36 | 668,893 |
| 15 Mar 2024 | 7,700.00 | 8,200.00 | 7,700.00 | 8,200.00 | 8,088.32 | 2,272,640 |
| 14 Mar 2024 | 7,770.00 | 7,770.00 | 7,630.00 | 7,750.00 | 7,644.45 | 1,252,889 |
| 13 Mar 2024 | 7,400.00 | 7,780.00 | 7,370.00 | 7,780.00 | 7,674.04 | 249,544 |
| 12 Mar 2024 | 7,940.00 | 7,940.00 | 7,380.00 | 7,400.00 | 7,299.21 | 960,950 |
| 11 Mar 2024 | 7,850.00 | 7,990.00 | 7,700.00 | 7,700.00 | 7,595.13 | 866,829 |
| 08 Mar 2024 | 7,850.00 | 7,990.00 | 7,850.00 | 7,850.00 | 7,743.08 | 462,067 |
| 07 Mar 2024 | 7,820.00 | 7,870.00 | 7,800.00 | 7,800.00 | 7,693.76 | 504,664 |
| 06 Mar 2024 | 7,770.00 | 8,000.00 | 7,730.00 | 7,750.00 | 7,644.45 | 944,178 |
| 05 Mar 2024 | 7,230.00 | 7,890.00 | 7,230.00 | 7,700.00 | 7,595.13 | 1,096,151 |
| 04 Mar 2024 | 7,000.00 | 7,360.00 | 7,000.00 | 7,280.00 | 7,180.85 | 1,041,698 |
| 01 Mar 2024 | 6,800.00 | 7,050.00 | 6,780.00 | 7,000.00 | 6,904.66 | 1,557,887 |
| 29 Feb 2024 | 6,830.00 | 6,830.00 | 6,720.00 | 6,790.00 | 6,697.52 | 848,522 |
| 28 Feb 2024 | 6,650.00 | 6,800.00 | 6,580.00 | 6,800.00 | 6,707.38 | 198,202 |
| 27 Feb 2024 | 6,760.00 | 6,770.00 | 6,700.00 | 6,700.00 | 6,608.75 | 187,329 |
| 26 Feb 2024 | 6,800.00 | 6,830.00 | 6,750.00 | 6,790.00 | 6,697.52 | 163,261 |
| 23 Feb 2024 | 6,720.00 | 6,830.00 | 6,680.00 | 6,830.00 | 6,736.98 | 292,022 |
| 22 Feb 2024 | 6,650.00 | 6,750.00 | 6,610.00 | 6,750.00 | 6,658.07 | 350,215 |
| 21 Feb 2024 | 6,500.00 | 6,670.00 | 6,500.00 | 6,650.00 | 6,559.43 | 1,528,633 |
| 20 Feb 2024 | 6,230.00 | 6,400.00 | 6,110.00 | 6,400.00 | 6,312.83 | 63,336 |
| 19 Feb 2024 | 6,450.00 | 6,450.00 | 6,260.00 | 6,280.00 | 6,194.47 | 129,074 |
| 16 Feb 2024 | 6,350.00 | 6,450.00 | 6,300.00 | 6,450.00 | 6,362.15 | 368,021 |
| 15 Feb 2024 | 6,310.00 | 6,350.00 | 6,310.00 | 6,350.00 | 6,263.51 | 51,877 |
| 14 Feb 2024 | 6,260.00 | 6,400.00 | 6,250.00 | 6,300.00 | 6,214.19 | 207,512 |
| 13 Feb 2024 | 6,400.00 | 6,400.00 | 6,340.00 | 6,350.00 | 6,263.51 | 56,501 |
| 12 Feb 2024 | 6,390.00 | 6,450.00 | 6,280.00 | 6,400.00 | 6,312.83 | 559,848 |
| 09 Feb 2024 | 6,390.00 | 6,390.00 | 6,240.00 | 6,280.00 | 6,194.47 | 265,599 |
| 08 Feb 2024 | 6,400.00 | 6,400.00 | 6,130.00 | 6,130.00 | 6,046.51 | 390,836 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.