FERR
Acción ARS
Último cierre
19.10
+0.15
+0.79%
Datos al 14/09/2026
Datos de la rueda actual
Apertura 19.10
Mínimo 18.30
Máximo 19.90
Volumen 833744
Instrumento
- Emisor
- FERRUM 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 |
|---|---|---|---|---|---|
| 14/09/2026 | 19.10 | 19.90 | 18.30 | 19.10 | 833744 |
| 11/09/2026 | 18.65 | 19.05 | 18.60 | 18.95 | 496775 |
| 10/09/2026 | 18.35 | 19.10 | 18.15 | 18.85 | 769094 |
| 09/09/2026 | 18.50 | 18.80 | 18.50 | 18.65 | 92359 |
| 08/09/2026 | 19.15 | 19.20 | 18.60 | 18.75 | 295520 |
| 07/09/2026 | 18.90 | 19.10 | 18.55 | 18.85 | 188923 |
| 04/09/2026 | 19.05 | 19.60 | 18.70 | 18.95 | 221726 |
| 03/09/2026 | 19.00 | 19.45 | 18.10 | 18.85 | 446038 |
| 02/09/2026 | 19.45 | 20.10 | 18.75 | 18.95 | 1252858 |
| 01/09/2026 | 17.20 | 19.45 | 17.00 | 18.95 | 1023675 |
| 31/08/2026 | 17.70 | 17.70 | 17.10 | 17.50 | 272909 |
| 28/08/2026 | 17.40 | 17.45 | 17.10 | 17.40 | 281257 |
| 27/08/2026 | 17.50 | 17.80 | 17.15 | 17.35 | 483292 |
| 26/08/2026 | 17.40 | 18.10 | 17.40 | 17.55 | 300849 |
| 25/08/2026 | 17.55 | 17.90 | 17.20 | 17.45 | 328219 |
| 24/08/2026 | 17.25 | 17.85 | 16.95 | 17.75 | 577335 |
| 21/08/2026 | 17.40 | 17.40 | 17.00 | 17.25 | 131275 |
| 20/08/2026 | 17.55 | 17.55 | 16.80 | 16.95 | 241353 |
| 19/08/2026 | 17.50 | 17.85 | 16.90 | 17.15 | 296307 |
| 18/08/2026 | 17.60 | 17.80 | 17.10 | 17.30 | 197215 |
| 14/08/2026 | 18.65 | 18.65 | 16.85 | 17.50 | 3054274 |
| 13/08/2026 | 18.75 | 18.95 | 18.10 | 18.25 | 400504 |
| 12/08/2026 | 18.75 | 19.10 | 18.75 | 18.90 | 120973 |
| 11/08/2026 | 19.00 | 19.50 | 18.80 | 18.90 | 264204 |
| 10/08/2026 | 19.00 | 19.50 | 18.80 | 19.20 | 265672 |
| 07/08/2026 | 18.95 | 19.45 | 18.85 | 19.40 | 195103 |
| 06/08/2026 | 19.85 | 19.85 | 19.15 | 19.30 | 515934 |
| 05/08/2026 | 19.70 | 19.75 | 19.15 | 19.70 | 64362 |
| 04/08/2026 | 19.30 | 19.85 | 19.10 | 19.45 | 183356 |
| 03/08/2026 | 19.85 | 19.90 | 19.50 | 19.60 | 83996 |
| 31/07/2026 | 19.60 | 19.85 | 19.60 | 19.65 | 624753 |
| 30/07/2026 | 19.60 | 19.95 | 19.50 | 19.60 | 112861 |
| 29/07/2026 | 19.70 | 19.95 | 19.45 | 19.80 | 135985 |
| 28/07/2026 | 19.45 | 19.90 | 19.30 | 19.60 | 305677 |
| 27/07/2026 | 20.00 | 20.30 | 19.50 | 19.65 | 151560 |
| 24/07/2026 | 20.00 | 20.10 | 19.50 | 19.65 | 303372 |
| 23/07/2026 | 20.45 | 20.45 | 19.60 | 20.00 | 422258 |
| 22/07/2026 | 20.25 | 20.40 | 20.00 | 20.40 | 120155 |
| 21/07/2026 | 20.05 | 20.30 | 19.85 | 20.25 | 212367 |
| 20/07/2026 | 20.05 | 20.30 | 19.55 | 20.15 | 208021 |
| 17/07/2026 | 20.50 | 20.50 | 20.10 | 20.25 | 102124 |
| 16/07/2026 | 20.50 | 20.50 | 19.90 | 20.05 | 505664 |
| 15/07/2026 | 20.00 | 20.35 | 19.90 | 20.15 | 229597 |
| 14/07/2026 | 20.25 | 20.25 | 19.10 | 20.05 | 398608 |
| 13/07/2026 | 20.30 | 20.55 | 20.05 | 20.25 | 283544 |
| 10/07/2026 | 20.15 | 20.80 | 20.15 | 20.45 | 27122 |
| 08/07/2026 | 20.70 | 20.70 | 20.15 | 20.25 | 347129 |
| 07/07/2026 | 20.40 | 20.60 | 19.50 | 20.25 | 366178 |
| 06/07/2026 | 20.50 | 20.75 | 19.80 | 20.05 | 1041154 |
| 03/07/2026 | 20.30 | 20.75 | 20.20 | 20.50 | 239739 |