AUSO
Acción ARS
Último cierre
3320.00
-25.00
-0.75%
Datos al 14/09/2026
Datos de la rueda actual
Apertura 3345.00
Mínimo 3240.00
Máximo 3370.00
Volumen 7935
Instrumento
- Emisor
- AUTOPISTAS DEL SOL S.A.
- Denominación
- ARS
- ON
- Sin vincular
- ISIN
- —
Serie histórica
Precio de cierre
Período
Historial de precios 494 registros
| Fecha | Apertura | Máximo | Mínimo | Cierre | Volumen |
|---|---|---|---|---|---|
| 04/04/2025 | 2820.00 | 2820.00 | 2550.00 | 2760.00 | 58985 |
| 03/04/2025 | 2910.00 | 2980.00 | 2805.00 | 2925.00 | 24016 |
| 01/04/2025 | 3025.00 | 3135.00 | 2950.00 | 3015.00 | 18847 |
| 31/03/2025 | 3020.00 | 3055.00 | 2910.00 | 3000.00 | 66258 |
| 28/03/2025 | 3065.00 | 3075.00 | 2970.00 | 3025.00 | 18954 |
| 27/03/2025 | 3080.00 | 3200.00 | 2980.00 | 3070.00 | 74441 |
| 26/03/2025 | 3095.00 | 3100.00 | 2995.00 | 3030.00 | 45603 |
| 25/03/2025 | 2945.00 | 3100.00 | 2870.00 | 3030.00 | 94326 |
| 21/03/2025 | 2890.00 | 2980.00 | 2860.00 | 2945.00 | 36634 |
| 20/03/2025 | 2930.00 | 2960.00 | 2860.00 | 2890.00 | 18621 |
| 19/03/2025 | 2855.00 | 2945.00 | 2855.00 | 2900.00 | 34035 |
| 18/03/2025 | 2910.00 | 2975.00 | 2850.00 | 2880.00 | 19167 |
| 17/03/2025 | 2920.00 | 2965.00 | 2885.00 | 2910.00 | 60663 |
| 14/03/2025 | 2855.00 | 2950.00 | 2815.00 | 2885.00 | 272239 |
| 13/03/2025 | 2950.00 | 2970.00 | 2815.00 | 2840.00 | 109147 |
| 12/03/2025 | 2845.00 | 2975.00 | 2845.00 | 2920.00 | 48682 |
| 11/03/2025 | 3000.00 | 3040.00 | 2800.00 | 2850.00 | 68570 |
| 10/03/2025 | 3185.00 | 3185.00 | 2900.00 | 2930.00 | 31912 |
| 07/03/2025 | 3230.00 | 3250.00 | 3055.00 | 3180.00 | 48983 |
| 06/03/2025 | 3170.00 | 3235.00 | 3100.00 | 3180.00 | 20804 |
| 05/03/2025 | 3100.00 | 3190.00 | 3025.00 | 3165.00 | 73973 |
| 28/02/2025 | 3150.00 | 3200.00 | 3040.00 | 3135.00 | 57933 |
| 27/02/2025 | 3245.00 | 3330.00 | 3125.00 | 3160.00 | 28801 |
| 26/02/2025 | 3350.00 | 3380.00 | 3250.00 | 3295.00 | 27500 |
| 25/02/2025 | 3415.00 | 3480.00 | 3265.00 | 3315.00 | 32517 |
| 24/02/2025 | 3510.00 | 3620.00 | 3400.00 | 3460.00 | 42297 |
| 21/02/2025 | 3750.00 | 3750.00 | 3455.00 | 3505.00 | 70713 |
| 20/02/2025 | 3585.00 | 3695.00 | 3555.00 | 3665.00 | 52205 |
| 19/02/2025 | 3590.00 | 3605.00 | 3465.00 | 3585.00 | 46331 |
| 18/02/2025 | 3350.00 | 3530.00 | 3295.00 | 3525.00 | 51916 |
| 17/02/2025 | 3470.00 | 3550.00 | 3365.00 | 3415.00 | 37891 |
| 14/02/2025 | 3360.00 | 3595.00 | 3310.00 | 3580.00 | 111780 |
| 13/02/2025 | 3350.00 | 3425.00 | 3250.00 | 3330.00 | 86487 |
| 12/02/2025 | 3270.00 | 3385.00 | 3075.00 | 3325.00 | 41870 |
| 11/02/2025 | 3280.00 | 3385.00 | 3100.00 | 3200.00 | 37552 |
| 10/02/2025 | 3190.00 | 3290.00 | 3060.00 | 3265.00 | 31638 |
| 07/02/2025 | 3205.00 | 3365.00 | 3150.00 | 3180.00 | 19435 |
| 06/02/2025 | 3280.00 | 3325.00 | 3205.00 | 3250.00 | 9385 |
| 05/02/2025 | 3230.00 | 3395.00 | 3230.00 | 3275.00 | 19000 |
| 04/02/2025 | 3415.00 | 3415.00 | 3280.00 | 3340.00 | 20663 |
| 03/02/2025 | 3365.00 | 3450.00 | 3125.00 | 3355.00 | 16101 |
| 31/01/2025 | 3410.00 | 3470.00 | 3325.00 | 3380.00 | 18064 |
| 30/01/2025 | 3405.00 | 3500.00 | 3320.00 | 3410.00 | 30588 |
| 29/01/2025 | 3320.00 | 3415.00 | 3250.00 | 3405.00 | 32504 |
| 28/01/2025 | 3385.00 | 3475.00 | 3225.00 | 3315.00 | 52823 |
| 27/01/2025 | 3570.00 | 3570.00 | 3310.00 | 3375.00 | 55879 |
| 24/01/2025 | 3750.00 | 3750.00 | 3470.00 | 3555.00 | 22713 |
| 23/01/2025 | 3595.00 | 3645.00 | 3510.00 | 3610.00 | 16488 |
| 22/01/2025 | 3550.00 | 3700.00 | 3525.00 | 3595.00 | 22048 |
| 21/01/2025 | 3580.00 | 3645.00 | 3470.00 | 3550.00 | 17161 |