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 |
|---|---|---|---|---|---|
| 02/02/2026 | 1045.00 | 1060.00 | 1006.00 | 1022.00 | 512098 |
| 30/01/2026 | 1049.00 | 1064.00 | 1018.00 | 1045.00 | 954610 |
| 29/01/2026 | 1032.00 | 1052.00 | 1012.00 | 1046.00 | 1775862 |
| 28/01/2026 | 1045.00 | 1060.00 | 1014.00 | 1031.00 | 1263897 |
| 27/01/2026 | 1095.00 | 1095.00 | 1030.00 | 1036.00 | 1841810 |
| 26/01/2026 | 1070.00 | 1098.00 | 1040.00 | 1080.00 | 1746615 |
| 23/01/2026 | 1055.00 | 1079.00 | 1035.00 | 1076.00 | 1313919 |
| 22/01/2026 | 1030.00 | 1060.00 | 1028.00 | 1056.00 | 1419265 |
| 21/01/2026 | 998.00 | 1030.00 | 986.00 | 1028.00 | 1361169 |
| 20/01/2026 | 987.00 | 1004.00 | 956.00 | 998.50 | 538856 |
| 19/01/2026 | 992.00 | 1002.00 | 976.00 | 998.00 | 758266 |
| 16/01/2026 | 993.50 | 993.50 | 962.00 | 990.00 | 633831 |
| 15/01/2026 | 955.00 | 979.00 | 940.00 | 975.00 | 724743 |
| 14/01/2026 | 975.00 | 992.00 | 936.00 | 960.00 | 1430012 |
| 13/01/2026 | 1009.00 | 1009.00 | 966.00 | 969.00 | 864775 |
| 12/01/2026 | 1007.00 | 1022.00 | 986.00 | 995.00 | 543453 |
| 09/01/2026 | 977.00 | 1010.00 | 977.00 | 1005.00 | 1132541 |
| 08/01/2026 | 1020.00 | 1026.00 | 970.00 | 975.00 | 1110091 |
| 07/01/2026 | 1010.00 | 1045.00 | 986.00 | 1001.00 | 1278146 |
| 06/01/2026 | 1050.00 | 1050.00 | 1004.00 | 1031.00 | 969873 |
| 05/01/2026 | 1007.00 | 1038.00 | 974.00 | 1022.00 | 1335558 |
| 02/01/2026 | 1000.00 | 1009.00 | 975.00 | 1004.00 | 389428 |
| 30/12/2025 | 980.00 | 1010.00 | 975.00 | 993.50 | 616404 |
| 29/12/2025 | 1010.97 | 1016.95 | 956.13 | 972.08 | 695579 |
| 26/12/2025 | 1011.96 | 1016.95 | 982.05 | 1003.99 | 556661 |
| 24/12/2025 | 994.52 | 1005.98 | 922.23 | 998.01 | 596061 |
| 23/12/2025 | 1041.87 | 1041.87 | 994.02 | 1001.99 | 1938846 |
| 22/12/2025 | 1077.77 | 1101.70 | 1034.90 | 1042.87 | 1202229 |
| 19/12/2025 | 1101.70 | 1101.70 | 1051.84 | 1077.77 | 1101141 |
| 18/12/2025 | 1075.77 | 1100.70 | 1046.86 | 1096.71 | 1377327 |
| 17/12/2025 | 1026.92 | 1068.79 | 1026.92 | 1063.81 | 1710923 |
| 16/12/2025 | 942.17 | 1029.91 | 942.17 | 1026.92 | 2871998 |
| 15/12/2025 | 967.10 | 967.10 | 936.19 | 952.64 | 668663 |
| 12/12/2025 | 933.70 | 960.12 | 902.29 | 953.14 | 2234375 |
| 11/12/2025 | 993.02 | 997.01 | 925.22 | 933.70 | 2728279 |
| 10/12/2025 | 1026.92 | 1035.89 | 986.04 | 990.03 | 1290734 |
| 09/12/2025 | 1063.81 | 1066.80 | 1020.94 | 1025.92 | 322605 |
| 05/12/2025 | 1065.80 | 1076.77 | 1046.86 | 1061.82 | 658600 |
| 04/12/2025 | 1075.77 | 1087.74 | 1046.86 | 1064.81 | 710865 |
| 03/12/2025 | 1081.76 | 1088.73 | 1051.84 | 1068.79 | 557716 |
| 02/12/2025 | 1086.74 | 1106.68 | 1065.80 | 1072.78 | 1192814 |
| 01/12/2025 | 1047.86 | 1090.73 | 1039.88 | 1085.74 | 1430505 |
| 28/11/2025 | 1045.86 | 1055.83 | 1029.91 | 1046.86 | 668622 |
| 27/11/2025 | 999.00 | 1036.89 | 998.01 | 1031.90 | 591229 |
| 26/11/2025 | 1020.94 | 1020.94 | 980.06 | 1009.97 | 1072623 |
| 25/11/2025 | 996.01 | 1019.94 | 978.07 | 1002.99 | 686656 |
| 21/11/2025 | 1016.95 | 1041.87 | 977.07 | 1006.98 | 271816 |
| 20/11/2025 | 1031.90 | 1076.77 | 998.01 | 1024.93 | 1430778 |
| 19/11/2025 | 1070.79 | 1096.71 | 1012.96 | 1045.86 | 1203209 |
| 18/11/2025 | 1066.80 | 1071.79 | 1006.98 | 1060.82 | 1552086 |