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 |
|---|---|---|---|---|---|
| 04/11/2024 | 859.39 | 885.26 | 855.42 | 875.31 | 965298 |
| 01/11/2024 | 837.51 | 862.38 | 837.51 | 861.38 | 809285 |
| 31/10/2024 | 802.70 | 839.50 | 802.70 | 838.51 | 788510 |
| 30/10/2024 | 827.56 | 835.52 | 795.74 | 821.60 | 761409 |
| 29/10/2024 | 815.63 | 839.50 | 811.65 | 827.56 | 804753 |
| 28/10/2024 | 813.64 | 830.55 | 808.67 | 821.60 | 812891 |
| 25/10/2024 | 822.59 | 840.50 | 805.68 | 812.64 | 1158836 |
| 24/10/2024 | 780.82 | 826.57 | 780.82 | 823.59 | 2365139 |
| 23/10/2024 | 798.72 | 800.71 | 769.87 | 780.82 | 2106981 |
| 22/10/2024 | 821.60 | 821.60 | 770.87 | 799.71 | 2303295 |
| 21/10/2024 | 816.62 | 830.55 | 814.63 | 822.59 | 680477 |
| 18/10/2024 | 844.47 | 844.47 | 820.60 | 830.55 | 943271 |
| 17/10/2024 | 836.52 | 847.46 | 828.56 | 833.53 | 1740009 |
| 16/10/2024 | 842.48 | 854.42 | 835.52 | 838.51 | 1180644 |
| 15/10/2024 | 855.42 | 857.40 | 838.51 | 844.47 | 810820 |
| 14/10/2024 | 867.35 | 870.34 | 842.48 | 855.42 | 1593237 |
| 10/10/2024 | 867.35 | 869.34 | 853.43 | 867.35 | 1292168 |
| 09/10/2024 | 862.38 | 869.34 | 851.44 | 864.37 | 609280 |
| 08/10/2024 | 864.37 | 871.33 | 850.44 | 862.38 | 435276 |
| 07/10/2024 | 872.32 | 875.31 | 852.43 | 864.37 | 682810 |
| 04/10/2024 | 875.31 | 881.28 | 866.36 | 873.32 | 239720 |
| 03/10/2024 | 890.23 | 890.23 | 864.37 | 875.31 | 601863 |
| 02/10/2024 | 876.30 | 885.26 | 873.32 | 883.27 | 479299 |
| 01/10/2024 | 864.37 | 877.30 | 849.45 | 872.32 | 841389 |
| 30/09/2024 | 880.28 | 881.28 | 853.43 | 859.39 | 1008080 |
| 27/09/2024 | 879.29 | 890.23 | 865.36 | 877.30 | 925762 |
| 26/09/2024 | 905.15 | 905.15 | 868.35 | 878.29 | 696640 |
| 25/09/2024 | 897.19 | 899.18 | 887.24 | 893.21 | 509623 |
| 24/09/2024 | 881.28 | 902.16 | 875.31 | 899.18 | 1042831 |
| 23/09/2024 | 871.33 | 884.26 | 849.45 | 881.28 | 1283168 |
| 20/09/2024 | 882.27 | 889.23 | 863.37 | 871.33 | 1001245 |
| 19/09/2024 | 900.18 | 909.13 | 864.37 | 886.25 | 2267684 |
| 18/09/2024 | 914.10 | 915.10 | 883.27 | 897.19 | 422794 |
| 17/09/2024 | 920.07 | 923.05 | 907.14 | 914.10 | 650841 |
| 16/09/2024 | 915.10 | 926.04 | 905.15 | 921.06 | 822574 |
| 13/09/2024 | 910.12 | 919.07 | 877.30 | 914.10 | 660957 |
| 12/09/2024 | 904.15 | 916.09 | 898.19 | 911.12 | 1020487 |
| 11/09/2024 | 865.36 | 905.15 | 856.41 | 904.15 | 1225942 |
| 10/09/2024 | 850.44 | 868.35 | 842.48 | 860.39 | 1130950 |
| 09/09/2024 | 844.47 | 885.26 | 844.47 | 850.44 | 1026326 |
| 06/09/2024 | 855.42 | 860.39 | 842.48 | 854.42 | 613944 |
| 05/09/2024 | 890.23 | 895.20 | 849.45 | 855.42 | 1342050 |
| 04/09/2024 | 900.18 | 902.16 | 872.32 | 888.24 | 777498 |
| 03/09/2024 | 909.13 | 909.13 | 882.27 | 891.22 | 1092639 |
| 02/09/2024 | 911.12 | 912.11 | 893.21 | 908.13 | 942982 |
| 30/08/2024 | 925.04 | 925.04 | 879.29 | 903.16 | 1893120 |
| 29/08/2024 | 902.16 | 924.05 | 891.22 | 903.16 | 1245850 |
| 28/08/2024 | 880.28 | 901.17 | 875.31 | 897.19 | 1137369 |
| 27/08/2024 | 895.20 | 900.18 | 869.34 | 878.29 | 1122336 |
| 26/08/2024 | 900.18 | 912.11 | 868.35 | 885.26 | 1184887 |