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 |
|---|---|---|---|---|---|
| 04/04/2025 | 795.61 | 796.61 | 730.81 | 790.63 | 1008860 |
| 03/04/2025 | 842.47 | 862.41 | 801.60 | 812.56 | 759594 |
| 01/04/2025 | 878.37 | 882.35 | 848.46 | 863.41 | 769946 |
| 31/03/2025 | 857.43 | 882.35 | 842.47 | 878.37 | 646258 |
| 28/03/2025 | 866.40 | 877.37 | 849.45 | 870.39 | 895845 |
| 27/03/2025 | 877.37 | 879.36 | 848.46 | 867.40 | 724454 |
| 26/03/2025 | 874.38 | 877.37 | 851.45 | 865.40 | 1495398 |
| 25/03/2025 | 848.46 | 872.38 | 837.49 | 870.39 | 1204618 |
| 21/03/2025 | 835.49 | 857.43 | 828.51 | 848.46 | 895782 |
| 20/03/2025 | 861.42 | 862.41 | 835.49 | 844.47 | 532647 |
| 19/03/2025 | 867.40 | 871.39 | 818.54 | 864.41 | 1348757 |
| 18/03/2025 | 831.51 | 872.38 | 831.51 | 859.42 | 1430244 |
| 17/03/2025 | 802.59 | 831.51 | 782.65 | 827.52 | 1034718 |
| 14/03/2025 | 777.67 | 812.56 | 775.67 | 802.59 | 457676 |
| 13/03/2025 | 806.58 | 806.58 | 778.66 | 785.64 | 539243 |
| 12/03/2025 | 784.65 | 802.59 | 777.67 | 799.60 | 459951 |
| 11/03/2025 | 787.64 | 800.60 | 772.68 | 784.65 | 544590 |
| 10/03/2025 | 816.55 | 816.55 | 768.69 | 787.64 | 608576 |
| 07/03/2025 | 797.61 | 812.56 | 792.62 | 807.58 | 957611 |
| 06/03/2025 | 771.69 | 798.60 | 767.70 | 793.62 | 883345 |
| 05/03/2025 | 765.70 | 777.67 | 757.73 | 771.69 | 909172 |
| 28/02/2025 | 777.67 | 782.65 | 741.78 | 756.73 | 905218 |
| 27/02/2025 | 792.62 | 807.58 | 766.70 | 772.68 | 1019557 |
| 26/02/2025 | 802.59 | 812.56 | 787.64 | 794.62 | 420098 |
| 25/02/2025 | 817.55 | 817.55 | 793.62 | 802.59 | 399116 |
| 24/02/2025 | 821.54 | 827.52 | 800.60 | 810.57 | 696467 |
| 21/02/2025 | 817.55 | 837.49 | 792.62 | 821.54 | 956105 |
| 20/02/2025 | 817.55 | 822.53 | 801.60 | 811.57 | 909488 |
| 19/02/2025 | 807.58 | 821.54 | 789.63 | 817.55 | 1490403 |
| 18/02/2025 | 797.61 | 822.53 | 792.62 | 806.58 | 1745501 |
| 17/02/2025 | 787.64 | 827.52 | 778.66 | 808.57 | 1379211 |
| 14/02/2025 | 817.55 | 817.55 | 788.63 | 817.55 | 2047250 |
| 13/02/2025 | 797.61 | 804.59 | 783.65 | 800.60 | 610477 |
| 12/02/2025 | 798.60 | 818.54 | 782.65 | 791.63 | 1471137 |
| 11/02/2025 | 867.40 | 867.40 | 807.58 | 818.54 | 1862560 |
| 10/02/2025 | 807.58 | 872.38 | 779.66 | 869.39 | 3076206 |
| 07/02/2025 | 832.50 | 833.50 | 804.59 | 825.52 | 798745 |
| 06/02/2025 | 832.50 | 839.48 | 804.59 | 824.53 | 978271 |
| 05/02/2025 | 856.43 | 871.39 | 827.52 | 832.50 | 1262284 |
| 04/02/2025 | 857.43 | 867.40 | 845.46 | 856.43 | 348143 |
| 03/02/2025 | 855.43 | 867.40 | 802.59 | 853.44 | 483258 |
| 31/01/2025 | 855.43 | 876.37 | 849.45 | 864.41 | 527714 |
| 30/01/2025 | 857.43 | 860.42 | 842.47 | 855.43 | 588420 |
| 29/01/2025 | 818.54 | 854.44 | 812.56 | 846.46 | 601735 |
| 28/01/2025 | 843.47 | 855.43 | 814.56 | 818.54 | 632565 |
| 27/01/2025 | 873.38 | 877.37 | 837.49 | 841.48 | 385266 |
| 24/01/2025 | 869.39 | 886.34 | 812.56 | 873.38 | 1037341 |
| 23/01/2025 | 842.47 | 870.39 | 828.51 | 868.40 | 1371979 |
| 22/01/2025 | 813.56 | 844.47 | 805.58 | 835.49 | 1036697 |
| 21/01/2025 | 809.57 | 821.54 | 796.61 | 800.60 | 1095371 |