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 |
|---|---|---|---|---|---|
| 14/09/2026 | 874.50 | 885.00 | 860.00 | 883.00 | 325127 |
| 11/09/2026 | 885.00 | 886.00 | 860.50 | 871.50 | 172447 |
| 10/09/2026 | 896.00 | 896.00 | 872.50 | 880.00 | 529488 |
| 09/09/2026 | 865.00 | 890.00 | 859.00 | 888.50 | 894117 |
| 08/09/2026 | 853.00 | 858.00 | 841.00 | 856.00 | 296524 |
| 07/09/2026 | 850.00 | 850.00 | 815.00 | 845.00 | 142813 |
| 04/09/2026 | 855.00 | 855.00 | 826.50 | 845.00 | 177481 |
| 03/09/2026 | 855.00 | 864.00 | 840.00 | 847.50 | 317567 |
| 02/09/2026 | 849.00 | 855.50 | 845.00 | 849.50 | 238374 |
| 01/09/2026 | 840.00 | 849.00 | 830.50 | 848.50 | 197616 |
| 31/08/2026 | 854.00 | 860.00 | 814.00 | 840.00 | 1306326 |
| 28/08/2026 | 860.00 | 861.50 | 832.00 | 835.50 | 259522 |
| 27/08/2026 | 855.00 | 867.00 | 846.00 | 849.00 | 407039 |
| 26/08/2026 | 874.50 | 885.50 | 852.00 | 854.50 | 755127 |
| 25/08/2026 | 884.00 | 884.00 | 861.00 | 873.00 | 286079 |
| 24/08/2026 | 874.50 | 888.00 | 865.00 | 874.50 | 336242 |
| 21/08/2026 | 870.00 | 925.00 | 860.00 | 870.50 | 239537 |
| 20/08/2026 | 865.00 | 877.50 | 849.00 | 857.00 | 213960 |
| 19/08/2026 | 875.00 | 894.50 | 845.50 | 864.50 | 572497 |
| 18/08/2026 | 898.00 | 917.00 | 863.00 | 869.50 | 345616 |
| 14/08/2026 | 920.00 | 920.00 | 890.00 | 898.00 | 226233 |
| 13/08/2026 | 930.00 | 943.50 | 906.00 | 910.00 | 446749 |
| 12/08/2026 | 947.50 | 951.00 | 930.00 | 931.00 | 193277 |
| 11/08/2026 | 955.00 | 955.50 | 925.00 | 949.50 | 427079 |
| 10/08/2026 | 935.00 | 955.00 | 922.00 | 951.50 | 639276 |
| 07/08/2026 | 945.00 | 950.00 | 926.00 | 934.50 | 263672 |
| 06/08/2026 | 955.00 | 955.00 | 922.00 | 936.00 | 284238 |
| 05/08/2026 | 935.00 | 950.00 | 930.00 | 940.00 | 258410 |
| 04/08/2026 | 970.00 | 974.00 | 925.00 | 933.00 | 466228 |
| 03/08/2026 | 983.00 | 983.00 | 962.00 | 966.50 | 202319 |
| 31/07/2026 | 979.00 | 980.00 | 960.00 | 977.50 | 149788 |
| 30/07/2026 | 974.00 | 980.00 | 963.00 | 979.50 | 426092 |
| 29/07/2026 | 989.50 | 998.00 | 972.00 | 973.00 | 251486 |
| 28/07/2026 | 975.00 | 995.00 | 975.00 | 988.00 | 319272 |
| 27/07/2026 | 977.00 | 985.00 | 972.00 | 984.50 | 279259 |
| 24/07/2026 | 982.50 | 986.50 | 971.50 | 972.00 | 309855 |
| 23/07/2026 | 975.00 | 986.00 | 971.50 | 982.50 | 344089 |
| 22/07/2026 | 975.00 | 985.00 | 946.00 | 974.00 | 423924 |
| 21/07/2026 | 960.00 | 974.00 | 960.00 | 973.00 | 262563 |
| 20/07/2026 | 953.00 | 965.00 | 945.50 | 959.50 | 228813 |
| 17/07/2026 | 940.00 | 959.00 | 930.00 | 949.50 | 295607 |
| 16/07/2026 | 955.00 | 967.00 | 939.00 | 940.00 | 244362 |
| 15/07/2026 | 950.00 | 972.00 | 940.50 | 959.50 | 329553 |
| 14/07/2026 | 965.00 | 972.00 | 945.00 | 949.00 | 408208 |
| 13/07/2026 | 980.00 | 987.00 | 960.00 | 964.50 | 473564 |
| 10/07/2026 | 962.00 | 984.00 | 956.00 | 975.50 | 149257 |
| 08/07/2026 | 1010.00 | 1010.00 | 960.00 | 968.50 | 466963 |
| 07/07/2026 | 995.00 | 999.50 | 983.50 | 990.00 | 297401 |
| 06/07/2026 | 993.00 | 1010.00 | 988.50 | 993.00 | 394503 |
| 03/07/2026 | 993.50 | 998.50 | 980.00 | 993.00 | 216615 |