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 |
|---|---|---|---|---|---|
| 05/09/2025 | 677.97 | 693.92 | 662.01 | 683.95 | 2029668 |
| 04/09/2025 | 707.88 | 714.86 | 682.95 | 693.92 | 949287 |
| 03/09/2025 | 732.80 | 739.78 | 691.92 | 697.91 | 993075 |
| 02/09/2025 | 748.75 | 751.75 | 713.86 | 735.79 | 1406360 |
| 01/09/2025 | 707.88 | 749.75 | 705.88 | 746.76 | 1618353 |
| 29/08/2025 | 697.91 | 724.83 | 673.98 | 720.84 | 938838 |
| 28/08/2025 | 734.80 | 741.78 | 690.93 | 694.92 | 995993 |
| 27/08/2025 | 722.83 | 742.77 | 712.86 | 734.80 | 1289365 |
| 26/08/2025 | 697.91 | 731.81 | 697.91 | 722.83 | 813995 |
| 25/08/2025 | 690.93 | 712.86 | 672.98 | 709.87 | 1094932 |
| 22/08/2025 | 674.98 | 690.93 | 671.98 | 689.93 | 785539 |
| 21/08/2025 | 677.97 | 682.95 | 669.99 | 675.97 | 796207 |
| 20/08/2025 | 673.98 | 692.92 | 663.01 | 676.97 | 1337277 |
| 19/08/2025 | 688.93 | 710.87 | 675.97 | 680.96 | 714926 |
| 18/08/2025 | 690.93 | 710.87 | 690.93 | 704.89 | 845968 |
| 14/08/2025 | 712.86 | 722.83 | 689.93 | 705.88 | 895445 |
| 13/08/2025 | 723.83 | 727.82 | 701.89 | 711.86 | 593634 |
| 12/08/2025 | 706.88 | 728.81 | 706.88 | 721.83 | 591859 |
| 11/08/2025 | 728.81 | 728.81 | 708.87 | 711.86 | 546420 |
| 08/08/2025 | 728.81 | 732.80 | 705.88 | 727.82 | 523543 |
| 07/08/2025 | 722.83 | 731.81 | 706.88 | 724.83 | 1249524 |
| 06/08/2025 | 722.83 | 740.78 | 707.88 | 722.83 | 2383759 |
| 05/08/2025 | 745.76 | 750.75 | 712.86 | 722.83 | 1455250 |
| 04/08/2025 | 780.66 | 780.66 | 740.78 | 742.77 | 621780 |
| 01/08/2025 | 767.70 | 787.64 | 761.72 | 771.69 | 798500 |
| 31/07/2025 | 747.76 | 786.64 | 737.79 | 784.65 | 1594256 |
| 30/07/2025 | 720.84 | 749.75 | 712.86 | 747.76 | 1584309 |
| 29/07/2025 | 706.88 | 721.83 | 703.89 | 719.84 | 1195686 |
| 28/07/2025 | 712.86 | 716.85 | 698.90 | 705.88 | 1171941 |
| 25/07/2025 | 689.93 | 712.86 | 687.94 | 708.87 | 969126 |
| 24/07/2025 | 686.94 | 695.91 | 658.03 | 689.93 | 377696 |
| 23/07/2025 | 687.94 | 692.92 | 679.96 | 688.93 | 911487 |
| 22/07/2025 | 705.88 | 712.86 | 677.97 | 686.94 | 627483 |
| 21/07/2025 | 708.87 | 732.80 | 702.89 | 705.88 | 548405 |
| 18/07/2025 | 699.90 | 723.83 | 683.95 | 720.84 | 567030 |
| 17/07/2025 | 705.88 | 712.86 | 693.92 | 696.91 | 858480 |
| 16/07/2025 | 722.83 | 722.83 | 691.92 | 703.89 | 500085 |
| 15/07/2025 | 732.80 | 747.76 | 700.90 | 714.86 | 1002659 |
| 14/07/2025 | 684.95 | 731.81 | 682.95 | 726.82 | 1191583 |
| 11/07/2025 | 683.95 | 687.94 | 668.00 | 680.96 | 525540 |
| 08/07/2025 | 710.87 | 718.84 | 686.94 | 695.91 | 916244 |
| 07/07/2025 | 725.82 | 737.79 | 691.92 | 710.87 | 808151 |
| 04/07/2025 | 720.84 | 732.80 | 710.87 | 722.83 | 459099 |
| 03/07/2025 | 747.76 | 751.75 | 709.87 | 723.83 | 1061613 |
| 02/07/2025 | 713.86 | 744.77 | 707.88 | 733.80 | 1260542 |
| 01/07/2025 | 715.85 | 717.85 | 687.94 | 713.86 | 945653 |
| 30/06/2025 | 713.86 | 724.83 | 692.92 | 716.85 | 1534196 |
| 27/06/2025 | 687.94 | 712.86 | 687.94 | 703.89 | 1455928 |
| 26/06/2025 | 661.02 | 697.91 | 661.02 | 687.94 | 1580454 |
| 25/06/2025 | 626.12 | 663.01 | 612.16 | 654.04 | 853596 |