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 |
|---|---|---|---|---|---|
| 02/07/2026 | 990.00 | 996.00 | 984.00 | 991.00 | 205065 |
| 01/07/2026 | 980.00 | 991.00 | 970.00 | 983.00 | 360828 |
| 30/06/2026 | 990.00 | 1009.00 | 975.00 | 981.00 | 255534 |
| 29/06/2026 | 990.00 | 1018.00 | 977.50 | 982.50 | 549295 |
| 26/06/2026 | 1000.00 | 1009.00 | 975.50 | 991.00 | 414618 |
| 25/06/2026 | 1031.00 | 1045.00 | 984.50 | 990.00 | 697540 |
| 24/06/2026 | 1025.00 | 1040.00 | 1011.00 | 1027.00 | 403778 |
| 23/06/2026 | 1010.00 | 1039.00 | 990.00 | 1033.00 | 759599 |
| 22/06/2026 | 1001.00 | 1014.00 | 991.50 | 1006.00 | 205945 |
| 19/06/2026 | 1010.00 | 1015.00 | 993.50 | 1000.00 | 198848 |
| 18/06/2026 | 1010.00 | 1014.00 | 995.00 | 1010.00 | 205602 |
| 17/06/2026 | 997.00 | 1005.00 | 971.00 | 1001.00 | 237799 |
| 16/06/2026 | 1030.00 | 1031.00 | 965.00 | 985.00 | 549338 |
| 12/06/2026 | 1027.00 | 1034.00 | 1017.00 | 1029.00 | 604836 |
| 11/06/2026 | 1020.00 | 1030.00 | 1008.00 | 1027.00 | 1108541 |
| 10/06/2026 | 1014.00 | 1018.00 | 995.50 | 1016.00 | 693512 |
| 09/06/2026 | 999.50 | 1025.00 | 988.50 | 1008.00 | 453043 |
| 08/06/2026 | 973.00 | 1005.00 | 966.50 | 997.50 | 355914 |
| 05/06/2026 | 1018.00 | 1018.00 | 960.50 | 976.00 | 629456 |
| 04/06/2026 | 1020.00 | 1028.00 | 991.50 | 1009.00 | 397730 |
| 03/06/2026 | 1000.00 | 1018.00 | 985.00 | 1015.00 | 736048 |
| 02/06/2026 | 1029.00 | 1029.00 | 980.00 | 1000.00 | 777084 |
| 01/06/2026 | 1025.00 | 1035.00 | 1010.00 | 1030.00 | 823064 |
| 29/05/2026 | 1000.00 | 1021.00 | 992.00 | 1019.00 | 811629 |
| 28/05/2026 | 995.00 | 1016.00 | 985.00 | 1005.00 | 496281 |
| 27/05/2026 | 967.50 | 1000.00 | 953.50 | 994.50 | 630630 |
| 26/05/2026 | 948.00 | 970.50 | 920.00 | 967.00 | 407494 |
| 22/05/2026 | 915.00 | 949.00 | 910.00 | 938.50 | 243401 |
| 21/05/2026 | 940.00 | 940.00 | 899.00 | 928.00 | 1133890 |
| 20/05/2026 | 905.00 | 930.00 | 905.00 | 915.00 | 288557 |
| 19/05/2026 | 915.00 | 919.50 | 894.50 | 909.50 | 228994 |
| 18/05/2026 | 940.00 | 942.50 | 908.00 | 910.50 | 609611 |
| 15/05/2026 | 935.00 | 942.00 | 922.00 | 940.50 | 188211 |
| 14/05/2026 | 936.00 | 954.00 | 930.50 | 944.50 | 361649 |
| 13/05/2026 | 928.00 | 945.00 | 920.50 | 945.00 | 596268 |
| 12/05/2026 | 920.00 | 940.00 | 901.50 | 926.50 | 205746 |
| 11/05/2026 | 911.50 | 922.00 | 890.50 | 920.00 | 553851 |
| 08/05/2026 | 910.00 | 916.00 | 897.50 | 910.50 | 172976 |
| 07/05/2026 | 916.00 | 918.00 | 900.00 | 908.50 | 466185 |
| 06/05/2026 | 915.00 | 954.50 | 897.00 | 918.00 | 372573 |
| 05/05/2026 | 940.00 | 941.00 | 881.00 | 910.00 | 767299 |
| 04/05/2026 | 970.00 | 970.00 | 931.00 | 935.00 | 236604 |
| 30/04/2026 | 980.00 | 1005.00 | 963.50 | 970.00 | 494305 |
| 29/04/2026 | 970.50 | 989.00 | 962.00 | 986.00 | 487630 |
| 28/04/2026 | 1000.00 | 1010.00 | 970.00 | 977.50 | 399709 |
| 27/04/2026 | 994.00 | 1007.00 | 988.00 | 999.50 | 720000 |
| 24/04/2026 | 980.00 | 999.50 | 965.50 | 994.00 | 523047 |
| 23/04/2026 | 965.00 | 984.00 | 950.00 | 980.50 | 686978 |
| 22/04/2026 | 952.50 | 964.50 | 942.00 | 962.50 | 980418 |
| 21/04/2026 | 955.00 | 969.00 | 929.00 | 950.50 | 446200 |