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 |
|---|---|---|---|---|---|
| 20/04/2026 | 950.00 | 962.00 | 925.00 | 951.00 | 476488 |
| 17/04/2026 | 949.00 | 965.00 | 930.50 | 948.50 | 523964 |
| 16/04/2026 | 965.00 | 988.00 | 942.50 | 949.00 | 683276 |
| 15/04/2026 | 985.00 | 1005.00 | 949.00 | 966.00 | 572051 |
| 14/04/2026 | 1010.00 | 1010.00 | 968.00 | 980.50 | 615630 |
| 13/04/2026 | 1004.00 | 1020.00 | 956.00 | 1010.00 | 964721 |
| 10/04/2026 | 983.50 | 1002.00 | 970.50 | 997.00 | 720076 |
| 09/04/2026 | 955.00 | 978.00 | 905.50 | 975.50 | 851359 |
| 08/04/2026 | 970.00 | 1010.00 | 935.50 | 941.00 | 1251494 |
| 07/04/2026 | 1029.00 | 1029.00 | 966.00 | 969.50 | 1148364 |
| 06/04/2026 | 990.00 | 1030.00 | 970.00 | 1028.00 | 1664291 |
| 01/04/2026 | 935.00 | 996.00 | 901.00 | 992.50 | 1996233 |
| 31/03/2026 | 885.00 | 938.00 | 885.00 | 937.00 | 1663244 |
| 30/03/2026 | 813.50 | 885.00 | 810.00 | 881.00 | 2463251 |
| 27/03/2026 | 796.00 | 815.50 | 785.00 | 809.00 | 360291 |
| 26/03/2026 | 790.00 | 807.00 | 775.00 | 795.50 | 568730 |
| 25/03/2026 | 797.50 | 809.00 | 787.00 | 787.50 | 324202 |
| 23/03/2026 | 795.00 | 806.00 | 791.00 | 797.00 | 49075 |
| 20/03/2026 | 807.00 | 812.00 | 785.00 | 793.00 | 571919 |
| 19/03/2026 | 816.00 | 816.00 | 795.00 | 805.00 | 637414 |
| 18/03/2026 | 802.00 | 815.00 | 790.00 | 811.00 | 1021118 |
| 17/03/2026 | 799.00 | 815.00 | 795.00 | 800.50 | 868087 |
| 16/03/2026 | 790.00 | 815.00 | 775.00 | 798.50 | 762263 |
| 13/03/2026 | 842.00 | 880.00 | 787.00 | 791.00 | 1398463 |
| 12/03/2026 | 870.00 | 887.00 | 840.00 | 844.00 | 902802 |
| 11/03/2026 | 850.00 | 879.50 | 840.00 | 876.50 | 1062575 |
| 10/03/2026 | 870.00 | 880.00 | 840.00 | 863.50 | 871199 |
| 09/03/2026 | 855.00 | 869.50 | 813.00 | 868.50 | 1196969 |
| 06/03/2026 | 802.00 | 855.50 | 802.00 | 851.50 | 1562873 |
| 05/03/2026 | 750.00 | 800.00 | 730.00 | 798.50 | 1193767 |
| 04/03/2026 | 715.00 | 741.00 | 708.00 | 738.50 | 1341773 |
| 03/03/2026 | 753.00 | 753.00 | 703.00 | 710.50 | 1330011 |
| 02/03/2026 | 812.00 | 812.00 | 747.00 | 755.00 | 1844841 |
| 27/02/2026 | 830.00 | 831.50 | 785.00 | 811.50 | 511681 |
| 26/02/2026 | 820.00 | 837.00 | 818.00 | 825.50 | 853273 |
| 25/02/2026 | 797.00 | 820.00 | 790.00 | 820.00 | 1680616 |
| 24/02/2026 | 833.00 | 833.50 | 772.50 | 795.50 | 3667235 |
| 23/02/2026 | 885.00 | 889.00 | 830.00 | 834.00 | 2677158 |
| 20/02/2026 | 900.00 | 930.00 | 892.00 | 893.00 | 2280078 |
| 19/02/2026 | 945.00 | 945.00 | 890.00 | 918.00 | 2346942 |
| 18/02/2026 | 975.00 | 999.00 | 930.00 | 945.00 | 1268033 |
| 13/02/2026 | 960.00 | 995.00 | 950.00 | 990.50 | 493286 |
| 12/02/2026 | 1000.00 | 1013.00 | 953.00 | 963.00 | 746341 |
| 11/02/2026 | 982.00 | 998.00 | 973.00 | 996.50 | 396789 |
| 10/02/2026 | 982.50 | 990.00 | 952.50 | 981.50 | 842582 |
| 09/02/2026 | 1030.00 | 1031.00 | 976.00 | 983.50 | 622025 |
| 06/02/2026 | 990.00 | 1030.00 | 980.00 | 1017.00 | 792472 |
| 05/02/2026 | 977.00 | 991.00 | 950.00 | 979.00 | 1075743 |
| 04/02/2026 | 980.00 | 998.00 | 970.00 | 975.50 | 506892 |
| 03/02/2026 | 1025.00 | 1030.00 | 973.00 | 989.00 | 1052176 |