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 |
|---|---|---|---|---|---|
| 24/06/2025 | 586.24 | 631.11 | 586.24 | 627.12 | 1082225 |
| 23/06/2025 | 619.14 | 623.13 | 580.26 | 582.25 | 1843971 |
| 19/06/2025 | 625.13 | 636.09 | 608.18 | 620.14 | 940872 |
| 18/06/2025 | 647.06 | 647.06 | 621.14 | 626.12 | 690409 |
| 17/06/2025 | 653.04 | 667.00 | 623.13 | 630.11 | 1658800 |
| 13/06/2025 | 686.94 | 689.93 | 643.07 | 656.03 | 1311143 |
| 12/06/2025 | 677.97 | 697.91 | 673.98 | 685.94 | 660347 |
| 10/06/2025 | 670.99 | 702.89 | 670.99 | 687.94 | 887680 |
| 09/06/2025 | 705.88 | 705.88 | 674.98 | 675.97 | 694120 |
| 06/06/2025 | 707.88 | 715.85 | 677.97 | 704.89 | 1268319 |
| 05/06/2025 | 697.91 | 713.86 | 673.98 | 705.88 | 683451 |
| 04/06/2025 | 711.86 | 717.85 | 670.99 | 702.89 | 1219374 |
| 03/06/2025 | 751.75 | 762.71 | 708.87 | 715.85 | 1430334 |
| 02/06/2025 | 790.63 | 794.62 | 750.75 | 752.74 | 1261998 |
| 30/05/2025 | 822.53 | 837.49 | 790.63 | 794.62 | 963137 |
| 29/05/2025 | 835.49 | 844.47 | 807.58 | 832.50 | 946584 |
| 28/05/2025 | 797.61 | 835.49 | 797.61 | 827.52 | 1082232 |
| 27/05/2025 | 812.56 | 822.53 | 798.60 | 814.56 | 726921 |
| 26/05/2025 | 790.63 | 807.58 | 788.63 | 805.58 | 983166 |
| 23/05/2025 | 746.76 | 791.63 | 730.81 | 786.64 | 1467744 |
| 22/05/2025 | 757.73 | 778.66 | 738.78 | 759.72 | 1003411 |
| 21/05/2025 | 756.73 | 777.67 | 741.78 | 758.72 | 1662007 |
| 20/05/2025 | 733.80 | 752.74 | 702.89 | 748.75 | 1728202 |
| 19/05/2025 | 729.81 | 742.77 | 717.85 | 725.82 | 1053619 |
| 16/05/2025 | 666.00 | 730.81 | 666.00 | 728.81 | 1722855 |
| 15/05/2025 | 675.97 | 687.94 | 653.04 | 681.95 | 1084003 |
| 14/05/2025 | 661.02 | 692.92 | 657.03 | 676.97 | 2024864 |
| 13/05/2025 | 627.12 | 669.99 | 594.22 | 661.02 | 2361068 |
| 12/05/2025 | 629.11 | 642.07 | 612.16 | 618.15 | 2623947 |
| 09/05/2025 | 646.06 | 659.02 | 626.12 | 629.11 | 1166206 |
| 08/05/2025 | 661.02 | 670.99 | 631.11 | 647.06 | 317457 |
| 07/05/2025 | 687.94 | 687.94 | 656.03 | 661.02 | 418396 |
| 06/05/2025 | 662.01 | 680.96 | 660.02 | 676.97 | 684040 |
| 05/05/2025 | 648.06 | 667.00 | 641.08 | 657.03 | 547350 |
| 30/04/2025 | 676.97 | 680.96 | 638.09 | 657.03 | 594914 |
| 29/04/2025 | 689.93 | 707.88 | 662.01 | 676.97 | 901989 |
| 28/04/2025 | 696.91 | 697.91 | 663.01 | 690.93 | 528938 |
| 25/04/2025 | 692.92 | 705.88 | 673.98 | 691.92 | 845671 |
| 24/04/2025 | 697.91 | 722.83 | 679.96 | 687.94 | 1041882 |
| 23/04/2025 | 659.02 | 702.89 | 657.03 | 696.91 | 1933586 |
| 22/04/2025 | 659.02 | 677.97 | 640.08 | 656.03 | 2013304 |
| 21/04/2025 | 744.77 | 744.77 | 647.06 | 659.02 | 1897237 |
| 16/04/2025 | 802.59 | 816.55 | 752.74 | 758.72 | 920452 |
| 15/04/2025 | 856.43 | 857.43 | 797.61 | 804.59 | 841513 |
| 14/04/2025 | 847.46 | 867.40 | 820.54 | 849.45 | 1072496 |
| 11/04/2025 | 796.61 | 822.53 | 778.66 | 816.55 | 1234427 |
| 10/04/2025 | 772.68 | 795.61 | 755.73 | 785.64 | 2476355 |
| 09/04/2025 | 757.73 | 792.62 | 712.86 | 788.63 | 1532211 |
| 08/04/2025 | 784.65 | 822.53 | 736.79 | 756.73 | 1014177 |
| 07/04/2025 | 779.66 | 790.63 | 738.78 | 784.65 | 763809 |