Carlos Casado S.A. (CADO.BA)
Buenos Aires - Buenos Aires Delayed price. Currency in ARS
Add to watchlist
At close: 04:59PM ART
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in ARSDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 505.00 | 511.50 | 492.00 | 495.50 | 495.50 | 8,646 |
| 25 Apr 2024 | 502.00 | 509.00 | 498.00 | 499.00 | 499.00 | 4,054 |
| 24 Apr 2024 | 535.00 | 535.00 | 499.00 | 504.50 | 504.50 | 8,351 |
| 23 Apr 2024 | 520.00 | 564.00 | 502.00 | 515.00 | 515.00 | 11,126 |
| 22 Apr 2024 | 510.00 | 539.50 | 498.00 | 521.50 | 521.50 | 7,547 |
| 19 Apr 2024 | 500.00 | 522.00 | 489.00 | 510.00 | 510.00 | 8,935 |
| 18 Apr 2024 | 506.00 | 506.00 | 490.00 | 498.00 | 498.00 | 23,622 |
| 17 Apr 2024 | 497.50 | 510.00 | 497.00 | 508.00 | 508.00 | 6,330 |
| 16 Apr 2024 | 495.50 | 529.00 | 492.00 | 504.50 | 504.50 | 6,450 |
| 15 Apr 2024 | 530.00 | 536.00 | 495.00 | 508.50 | 508.50 | 14,021 |
| 12 Apr 2024 | 526.00 | 551.00 | 515.00 | 522.00 | 522.00 | 13,725 |
| 11 Apr 2024 | 511.00 | 583.00 | 511.00 | 549.00 | 549.00 | 2,222 |
| 10 Apr 2024 | 525.00 | 530.00 | 510.00 | 520.50 | 520.50 | 6,487 |
| 09 Apr 2024 | 539.50 | 539.50 | 505.50 | 522.50 | 522.50 | 26,685 |
| 08 Apr 2024 | 523.00 | 528.00 | 515.00 | 520.00 | 520.00 | 15,225 |
| 05 Apr 2024 | 539.00 | 541.00 | 520.00 | 521.00 | 521.00 | 9,935 |
| 04 Apr 2024 | 525.00 | 545.00 | 500.00 | 525.00 | 525.00 | 43,468 |
| 03 Apr 2024 | 530.00 | 542.00 | 519.00 | 525.50 | 525.50 | 4,329 |
| 27 Mar 2024 | 535.00 | 542.00 | 515.00 | 529.50 | 529.50 | 3,027 |
| 26 Mar 2024 | 535.00 | 539.50 | 491.50 | 535.00 | 535.00 | 12,664 |
| 25 Mar 2024 | 548.00 | 560.00 | 524.00 | 529.00 | 529.00 | 24,922 |
| 22 Mar 2024 | 587.00 | 587.00 | 535.00 | 544.50 | 544.50 | 19,949 |
| 21 Mar 2024 | 529.00 | 581.00 | 528.00 | 564.50 | 564.50 | 15,014 |
| 20 Mar 2024 | 492.00 | 544.00 | 492.00 | 540.50 | 540.50 | 14,230 |
| 19 Mar 2024 | 482.00 | 512.50 | 482.00 | 510.50 | 510.50 | 7,355 |
| 18 Mar 2024 | 455.00 | 500.00 | 455.00 | 494.00 | 494.00 | 4,501 |
| 15 Mar 2024 | 470.50 | 479.00 | 435.00 | 477.50 | 477.50 | 11,204 |
| 14 Mar 2024 | 499.00 | 535.00 | 446.00 | 475.00 | 475.00 | 28,875 |
| 13 Mar 2024 | 499.00 | 506.50 | 492.00 | 497.00 | 497.00 | 12,006 |
| 12 Mar 2024 | 444.00 | 480.00 | 425.00 | 478.00 | 478.00 | 6,516 |
| 11 Mar 2024 | 449.00 | 450.00 | 428.50 | 431.00 | 431.00 | 2,428 |
| 08 Mar 2024 | 431.00 | 454.00 | 431.00 | 448.00 | 448.00 | 2,663 |
| 07 Mar 2024 | 463.00 | 463.00 | 429.00 | 445.00 | 445.00 | 9,337 |
| 06 Mar 2024 | 463.00 | 482.00 | 461.00 | 463.00 | 463.00 | 12,407 |
| 05 Mar 2024 | 484.00 | 489.00 | 451.00 | 463.00 | 463.00 | 3,316 |
| 04 Mar 2024 | 504.00 | 530.00 | 480.00 | 484.50 | 484.50 | 18,075 |
| 01 Mar 2024 | 509.00 | 509.00 | 495.00 | 504.00 | 504.00 | 43,644 |
| 29 Feb 2024 | 458.00 | 518.00 | 453.50 | 491.00 | 491.00 | 23,452 |
| 28 Feb 2024 | 470.00 | 490.00 | 451.00 | 458.50 | 458.50 | 24,000 |
| 27 Feb 2024 | 517.00 | 525.00 | 475.00 | 484.00 | 484.00 | 6,145 |
| 26 Feb 2024 | 546.00 | 546.00 | 520.00 | 523.50 | 523.50 | 5,311 |
| 23 Feb 2024 | 570.00 | 570.00 | 542.00 | 545.50 | 545.50 | 5,372 |
| 22 Feb 2024 | 550.00 | 560.00 | 495.00 | 547.50 | 547.50 | 16,592 |
| 21 Feb 2024 | 555.00 | 559.50 | 535.00 | 550.50 | 550.50 | 22,546 |
| 20 Feb 2024 | 580.00 | 580.50 | 556.00 | 558.00 | 558.00 | 6,658 |
| 19 Feb 2024 | 571.00 | 593.50 | 571.00 | 586.00 | 586.00 | 4,559 |
| 16 Feb 2024 | 586.00 | 601.00 | 580.00 | 592.50 | 592.50 | 6,892 |
| 15 Feb 2024 | 614.00 | 622.00 | 585.50 | 601.00 | 601.00 | 12,110 |
| 14 Feb 2024 | 604.00 | 610.00 | 571.00 | 608.00 | 608.00 | 6,512 |
| 09 Feb 2024 | 590.00 | 615.00 | 585.00 | 604.00 | 604.00 | 8,825 |
| 08 Feb 2024 | 615.00 | 645.00 | 580.00 | 583.50 | 583.50 | 7,713 |
| 07 Feb 2024 | 630.00 | 630.00 | 580.00 | 624.50 | 624.50 | 8,457 |
| 06 Feb 2024 | 678.00 | 678.00 | 637.00 | 649.50 | 649.50 | 65,304 |
| 05 Feb 2024 | 684.50 | 684.50 | 650.00 | 653.50 | 653.50 | 11,092 |
| 02 Feb 2024 | 650.00 | 657.00 | 631.00 | 653.50 | 653.50 | 15,319 |
| 01 Feb 2024 | 645.00 | 645.00 | 630.00 | 642.50 | 642.50 | 12,366 |
| 31 Jan 2024 | 622.00 | 649.00 | 622.00 | 634.00 | 634.00 | 19,652 |
| 30 Jan 2024 | 620.00 | 642.00 | 620.00 | 624.50 | 624.50 | 11,203 |
| 29 Jan 2024 | 644.00 | 644.00 | 624.00 | 629.00 | 629.00 | 4,651 |
| 26 Jan 2024 | 645.50 | 645.50 | 630.00 | 640.00 | 640.00 | 12,752 |
| 25 Jan 2024 | 610.00 | 649.00 | 610.00 | 643.00 | 643.00 | 41,254 |
| 24 Jan 2024 | 602.00 | 630.00 | 601.00 | 624.00 | 624.00 | 19,725 |
| 23 Jan 2024 | 639.00 | 639.00 | 580.00 | 620.00 | 620.00 | 7,731 |
| 22 Jan 2024 | 605.00 | 625.00 | 605.00 | 620.00 | 620.00 | 25,164 |
| 19 Jan 2024 | 583.00 | 598.00 | 576.00 | 595.00 | 595.00 | 9,448 |
| 18 Jan 2024 | 581.00 | 598.50 | 560.00 | 571.50 | 571.50 | 18,034 |
| 17 Jan 2024 | 575.00 | 590.00 | 554.00 | 558.50 | 558.50 | 30,711 |
| 16 Jan 2024 | 575.00 | 575.00 | 547.00 | 573.00 | 573.00 | 19,590 |
| 15 Jan 2024 | 561.50 | 600.00 | 525.00 | 577.50 | 577.50 | 14,227 |
| 12 Jan 2024 | 571.50 | 572.00 | 560.00 | 561.50 | 561.50 | 10,525 |
| 11 Jan 2024 | 555.00 | 580.00 | 555.00 | 572.50 | 572.50 | 10,690 |
| 10 Jan 2024 | 550.00 | 560.00 | 525.00 | 550.50 | 550.50 | 10,975 |
| 09 Jan 2024 | 583.00 | 583.00 | 530.00 | 545.00 | 545.00 | 7,155 |
| 08 Jan 2024 | 520.00 | 570.00 | 520.00 | 557.00 | 557.00 | 32,046 |
| 05 Jan 2024 | 516.00 | 540.00 | 502.00 | 535.50 | 535.50 | 32,344 |
| 04 Jan 2024 | 505.00 | 515.00 | 501.00 | 509.00 | 509.00 | 16,504 |
| 03 Jan 2024 | 482.00 | 505.00 | 479.00 | 497.50 | 497.50 | 8,628 |
| 02 Jan 2024 | 484.00 | 485.00 | 470.00 | 479.00 | 479.00 | 5,805 |
| 29 Dec 2023 | 489.00 | 489.00 | 467.00 | 471.50 | 471.50 | 9,162 |
| 28 Dec 2023 | 450.00 | 490.00 | 450.00 | 482.00 | 482.00 | 12,240 |
| 27 Dec 2023 | 476.00 | 480.00 | 455.00 | 466.00 | 466.00 | 10,611 |
| 26 Dec 2023 | 507.00 | 507.00 | 465.00 | 476.00 | 476.00 | 15,163 |
| 22 Dec 2023 | 515.00 | 515.00 | 492.00 | 497.00 | 497.00 | 10,524 |
| 21 Dec 2023 | 500.50 | 518.00 | 495.00 | 499.50 | 499.50 | 24,539 |
| 20 Dec 2023 | 507.00 | 507.00 | 491.00 | 500.00 | 500.00 | 23,589 |
| 19 Dec 2023 | 495.00 | 500.00 | 486.00 | 497.00 | 497.00 | 10,007 |
| 18 Dec 2023 | 500.00 | 505.00 | 480.00 | 495.00 | 495.00 | 23,488 |
| 15 Dec 2023 | 510.00 | 510.00 | 474.00 | 487.50 | 487.50 | 11,856 |
| 14 Dec 2023 | 480.00 | 512.00 | 480.00 | 501.00 | 501.00 | 50,215 |
| 13 Dec 2023 | 500.00 | 550.00 | 471.00 | 472.00 | 472.00 | 28,559 |
| 12 Dec 2023 | 460.50 | 470.00 | 450.00 | 466.50 | 466.50 | 26,286 |
| 11 Dec 2023 | 420.00 | 450.00 | 400.00 | 448.00 | 448.00 | 21,551 |
| 07 Dec 2023 | 384.00 | 460.00 | 384.00 | 416.00 | 416.00 | 69,935 |
| 06 Dec 2023 | 370.00 | 390.00 | 358.00 | 383.50 | 383.50 | 18,212 |
| 05 Dec 2023 | 366.00 | 384.00 | 356.00 | 364.00 | 364.00 | 34,655 |
| 04 Dec 2023 | 362.00 | 366.00 | 349.00 | 352.00 | 352.00 | 30,963 |
| 01 Dec 2023 | 350.00 | 361.00 | 350.00 | 358.50 | 358.50 | 22,210 |
| 30 Nov 2023 | 355.00 | 359.00 | 343.00 | 346.00 | 346.00 | 7,124 |
| 29 Nov 2023 | 346.00 | 359.00 | 340.50 | 348.00 | 348.00 | 13,195 |
| 28 Nov 2023 | 376.00 | 376.00 | 330.00 | 347.00 | 347.00 | 21,159 |
| *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.