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 |
|---|---|---|---|---|---|
| 17/11/2025 | 1116.65 | 1164.51 | 1057.83 | 1074.78 | 2566481 |
| 14/11/2025 | 1006.98 | 1132.60 | 997.01 | 1117.65 | 4664791 |
| 13/11/2025 | 1071.79 | 1096.71 | 979.56 | 985.54 | 3857906 |
| 12/11/2025 | 1120.64 | 1162.51 | 1066.80 | 1074.78 | 1611010 |
| 11/11/2025 | 1086.74 | 1166.50 | 1067.80 | 1120.64 | 3240782 |
| 10/11/2025 | 988.04 | 1096.71 | 988.04 | 1094.72 | 4117977 |
| 07/11/2025 | 962.11 | 989.03 | 905.28 | 981.56 | 1267096 |
| 06/11/2025 | 975.08 | 987.04 | 943.17 | 963.11 | 423108 |
| 05/11/2025 | 967.10 | 990.53 | 954.14 | 973.58 | 1144193 |
| 04/11/2025 | 1004.99 | 1006.98 | 947.16 | 967.60 | 2192280 |
| 03/11/2025 | 987.04 | 1025.92 | 967.10 | 1005.98 | 2400529 |
| 31/10/2025 | 931.21 | 993.02 | 931.21 | 983.55 | 2145416 |
| 30/10/2025 | 933.20 | 936.19 | 887.34 | 931.71 | 1585375 |
| 29/10/2025 | 897.31 | 947.16 | 886.34 | 928.71 | 3367028 |
| 28/10/2025 | 810.57 | 942.17 | 810.57 | 880.36 | 3090370 |
| 27/10/2025 | 837.49 | 917.25 | 765.70 | 809.57 | 2329840 |
| 24/10/2025 | 799.60 | 829.51 | 754.74 | 800.10 | 1981750 |
| 23/10/2025 | 828.02 | 867.90 | 772.68 | 791.13 | 2209827 |
| 22/10/2025 | 885.34 | 912.26 | 817.55 | 829.01 | 3231644 |
| 21/10/2025 | 847.46 | 891.33 | 823.53 | 881.36 | 2675940 |
| 20/10/2025 | 793.62 | 857.43 | 783.65 | 849.45 | 2755063 |
| 17/10/2025 | 735.79 | 796.61 | 722.83 | 794.12 | 3180261 |
| 16/10/2025 | 702.89 | 736.79 | 697.91 | 735.79 | 2423189 |
| 15/10/2025 | 689.93 | 719.84 | 689.93 | 702.89 | 1439312 |
| 14/10/2025 | 691.43 | 727.32 | 677.97 | 689.93 | 1669108 |
| 13/10/2025 | 702.89 | 711.86 | 679.96 | 690.43 | 1171715 |
| 09/10/2025 | 701.40 | 742.77 | 701.40 | 715.85 | 1300312 |
| 08/10/2025 | 707.88 | 739.78 | 695.91 | 716.85 | 2645909 |
| 07/10/2025 | 734.30 | 738.29 | 692.92 | 696.41 | 1339592 |
| 06/10/2025 | 752.74 | 762.71 | 730.81 | 734.30 | 605688 |
| 03/10/2025 | 750.75 | 757.73 | 729.81 | 756.73 | 747483 |
| 02/10/2025 | 728.81 | 756.23 | 713.86 | 751.25 | 1687372 |
| 01/10/2025 | 689.93 | 731.81 | 688.93 | 729.31 | 2006014 |
| 30/09/2025 | 688.93 | 707.88 | 675.97 | 693.92 | 813230 |
| 29/09/2025 | 659.52 | 693.92 | 648.06 | 686.94 | 842020 |
| 26/09/2025 | 646.06 | 662.01 | 633.60 | 660.52 | 701449 |
| 25/09/2025 | 660.02 | 665.01 | 641.08 | 643.07 | 614702 |
| 24/09/2025 | 656.03 | 665.01 | 636.59 | 660.52 | 1356954 |
| 23/09/2025 | 639.08 | 662.51 | 609.17 | 637.59 | 932907 |
| 22/09/2025 | 653.04 | 672.98 | 627.12 | 641.08 | 1600435 |
| 19/09/2025 | 643.07 | 657.53 | 614.16 | 651.05 | 1155176 |
| 18/09/2025 | 686.94 | 697.91 | 631.11 | 657.53 | 1217470 |
| 17/09/2025 | 683.95 | 693.92 | 683.95 | 686.94 | 432831 |
| 16/09/2025 | 666.00 | 683.95 | 658.52 | 682.45 | 470473 |
| 15/09/2025 | 677.97 | 688.93 | 643.57 | 665.01 | 821401 |
| 12/09/2025 | 683.95 | 699.90 | 658.03 | 664.01 | 420245 |
| 11/09/2025 | 699.90 | 710.87 | 673.98 | 679.96 | 1443179 |
| 10/09/2025 | 697.91 | 714.36 | 689.43 | 699.90 | 641358 |
| 09/09/2025 | 697.91 | 710.87 | 676.47 | 691.92 | 1218198 |
| 08/09/2025 | 668.00 | 702.89 | 598.21 | 694.42 | 1572445 |