ALUA
Acción ARS
Último cierre
883.00
+11.50
+1.32%
Datos al 14/09/2026
Datos de la rueda actual
Apertura 874.50
Mínimo 860.00
Máximo 885.00
Volumen 325127
Instrumento
- Denominación
- ARS
- ON
- Sin vincular
- ISIN
- —
Serie histórica
Precio de cierre
Período
Historial de precios 557 registros
| Fecha | Apertura | Máximo | Mínimo | Cierre | Volumen |
|---|---|---|---|---|---|
| 23/08/2024 | 919.07 | 919.07 | 887.24 | 902.16 | 953919 |
| 22/08/2024 | 884.26 | 923.05 | 874.31 | 907.14 | 2434693 |
| 21/08/2024 | 909.13 | 915.10 | 875.31 | 881.28 | 1255298 |
| 20/08/2024 | 915.10 | 925.04 | 895.20 | 909.13 | 549537 |
| 19/08/2024 | 924.05 | 935.98 | 890.23 | 915.10 | 938697 |
| 16/08/2024 | 926.04 | 937.97 | 916.09 | 928.03 | 965946 |
| 15/08/2024 | 934.99 | 939.96 | 907.14 | 928.03 | 1384312 |
| 14/08/2024 | 927.03 | 949.91 | 916.09 | 927.03 | 588022 |
| 13/08/2024 | 928.03 | 938.97 | 905.15 | 927.03 | 876775 |
| 12/08/2024 | 946.92 | 978.75 | 905.15 | 921.06 | 741425 |
| 09/08/2024 | 907.14 | 947.92 | 901.17 | 946.92 | 1328644 |
| 08/08/2024 | 875.31 | 910.12 | 875.31 | 907.14 | 756228 |
| 07/08/2024 | 905.15 | 914.10 | 872.32 | 875.31 | 767924 |
| 06/08/2024 | 915.10 | 934.99 | 895.20 | 901.17 | 562519 |
| 05/08/2024 | 920.07 | 938.97 | 865.36 | 908.13 | 925492 |
| 02/08/2024 | 984.72 | 985.72 | 920.07 | 949.91 | 359053 |
| 01/08/2024 | 959.86 | 989.70 | 944.94 | 975.77 | 843448 |
| 31/07/2024 | 900.18 | 954.88 | 898.19 | 951.90 | 502856 |
| 30/07/2024 | 939.96 | 954.88 | 896.20 | 900.18 | 362463 |
| 29/07/2024 | 959.86 | 993.67 | 916.09 | 935.98 | 330129 |
| 26/07/2024 | 989.70 | 1034.46 | 944.94 | 974.78 | 244459 |
| 25/07/2024 | 1034.46 | 1034.46 | 983.73 | 987.71 | 619280 |
| 24/07/2024 | 1069.27 | 1079.22 | 1009.59 | 1034.46 | 698986 |
| 23/07/2024 | 1054.35 | 1089.16 | 1024.51 | 1074.24 | 977811 |
| 22/07/2024 | 1064.30 | 1064.30 | 1014.56 | 1059.32 | 560235 |
| 19/07/2024 | 1059.32 | 1074.24 | 1029.48 | 1044.40 | 673611 |
| 18/07/2024 | 1044.40 | 1074.24 | 1009.59 | 1059.32 | 1103685 |
| 17/07/2024 | 965.82 | 1044.40 | 944.94 | 1029.48 | 801143 |
| 16/07/2024 | 925.04 | 962.84 | 877.30 | 957.87 | 1365018 |
| 15/07/2024 | 1039.43 | 1039.43 | 915.10 | 923.05 | 786068 |
| 12/07/2024 | 1049.38 | 1074.24 | 1019.54 | 1059.32 | 593653 |
| 11/07/2024 | 1054.35 | 1064.30 | 1014.56 | 1044.40 | 634899 |
| 10/07/2024 | 1034.46 | 1054.35 | 1014.56 | 1049.38 | 436645 |
| 08/07/2024 | 1043.41 | 1051.36 | 1019.54 | 1035.95 | 457538 |
| 05/07/2024 | 1000.64 | 1039.43 | 996.16 | 1037.94 | 589192 |
| 04/07/2024 | 1004.62 | 1012.57 | 975.77 | 999.14 | 284118 |
| 03/07/2024 | 1062.80 | 1074.24 | 991.68 | 1001.63 | 1058047 |
| 02/07/2024 | 1009.59 | 1069.27 | 1008.59 | 1062.80 | 1844580 |
| 01/07/2024 | 978.75 | 1010.58 | 954.88 | 1009.09 | 930753 |
| 28/06/2024 | 971.79 | 984.72 | 936.98 | 981.74 | 1203085 |
| 27/06/2024 | 906.14 | 974.78 | 903.16 | 971.79 | 1710171 |
| 26/06/2024 | 881.28 | 904.15 | 867.85 | 900.18 | 1010781 |
| 25/06/2024 | 872.32 | 885.26 | 865.36 | 879.29 | 984901 |
| 24/06/2024 | 850.94 | 883.27 | 850.94 | 877.30 | 892104 |
| 19/06/2024 | 853.43 | 872.32 | 846.46 | 862.88 | 548031 |
| 18/06/2024 | 885.26 | 900.18 | 842.48 | 847.46 | 1255807 |
| 14/06/2024 | 905.15 | 907.14 | 878.29 | 885.26 | 1239794 |
| 13/06/2024 | 954.38 | 954.88 | 885.75 | 906.14 | 1741574 |
| 12/06/2024 | 920.07 | 944.94 | 917.08 | 920.07 | 558790 |
| 11/06/2024 | 943.94 | 954.88 | 912.11 | 917.58 | 880230 |