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 |
|---|---|---|---|---|---|
| 02/02/2026 | 28.10 | 28.50 | 27.80 | 27.80 | 432872 |
| 30/01/2026 | 28.60 | 29.10 | 27.80 | 28.40 | 604299 |
| 29/01/2026 | 28.50 | 29.40 | 28.00 | 28.50 | 676342 |
| 28/01/2026 | 28.70 | 29.50 | 28.10 | 29.30 | 955189 |
| 27/01/2026 | 29.60 | 29.60 | 28.20 | 28.90 | 612908 |
| 26/01/2026 | 28.80 | 29.70 | 28.40 | 29.10 | 514037 |
| 23/01/2026 | 28.80 | 29.80 | 28.40 | 29.10 | 560687 |
| 22/01/2026 | 28.30 | 29.30 | 27.60 | 29.20 | 679086 |
| 21/01/2026 | 28.80 | 28.80 | 27.50 | 28.30 | 537441 |
| 20/01/2026 | 29.00 | 29.00 | 27.70 | 28.30 | 593978 |
| 19/01/2026 | 27.30 | 28.90 | 27.30 | 28.60 | 264400 |
| 16/01/2026 | 27.30 | 28.50 | 27.30 | 28.20 | 339359 |
| 15/01/2026 | 28.50 | 28.90 | 27.20 | 27.60 | 303530 |
| 14/01/2026 | 29.20 | 29.60 | 27.10 | 27.90 | 1224817 |
| 13/01/2026 | 29.20 | 29.90 | 29.20 | 29.20 | 260117 |
| 12/01/2026 | 30.40 | 30.40 | 29.50 | 29.90 | 329386 |
| 09/01/2026 | 30.00 | 30.50 | 28.30 | 30.00 | 665730 |
| 08/01/2026 | 31.00 | 31.20 | 27.00 | 29.50 | 2290949 |
| 07/01/2026 | 32.00 | 32.00 | 29.40 | 30.50 | 877564 |
| 06/01/2026 | 30.10 | 32.00 | 29.60 | 31.80 | 659149 |
| 05/01/2026 | 30.80 | 31.50 | 29.40 | 30.10 | 697355 |
| 02/01/2026 | 30.90 | 32.00 | 30.10 | 30.80 | 585919 |
| 30/12/2025 | 32.60 | 32.60 | 30.40 | 30.90 | 1025713 |
| 29/12/2025 | 33.50 | 34.00 | 31.00 | 31.70 | 2509945 |
| 26/12/2025 | 34.30 | 34.70 | 33.70 | 34.00 | 418584 |
| 24/12/2025 | 34.70 | 34.80 | 34.50 | 34.80 | 46473 |
| 23/12/2025 | 35.00 | 35.00 | 33.50 | 34.50 | 531817 |
| 22/12/2025 | 34.80 | 35.00 | 33.40 | 34.00 | 464236 |
| 19/12/2025 | 34.20 | 34.20 | 32.80 | 33.80 | 1412633 |
| 18/12/2025 | 32.80 | 33.20 | 31.60 | 32.70 | 812879 |
| 17/12/2025 | 33.60 | 34.20 | 32.00 | 32.50 | 1124853 |
| 16/12/2025 | 35.50 | 35.80 | 33.00 | 34.00 | 889270 |
| 15/12/2025 | 35.00 | 36.50 | 34.40 | 34.70 | 406049 |
| 12/12/2025 | 36.90 | 37.00 | 35.00 | 35.50 | 741122 |
| 11/12/2025 | 35.40 | 37.00 | 35.00 | 35.50 | 601478 |
| 10/12/2025 | 36.10 | 37.20 | 35.60 | 35.70 | 447361 |
| 09/12/2025 | 36.40 | 38.50 | 35.50 | 36.50 | 1131054 |
| 05/12/2025 | 37.90 | 40.00 | 36.90 | 37.10 | 1054371 |
| 04/12/2025 | 39.10 | 41.00 | 37.10 | 37.80 | 3070454 |
| 03/12/2025 | 37.50 | 41.80 | 35.00 | 40.10 | 5423385 |
| 02/12/2025 | 36.50 | 38.50 | 35.70 | 36.60 | 1053555 |
| 01/12/2025 | 37.60 | 37.80 | 35.90 | 37.00 | 1203934 |
| 28/11/2025 | 39.00 | 39.00 | 36.00 | 37.70 | 1262279 |
| 27/11/2025 | 36.00 | 39.50 | 35.30 | 38.40 | 1994489 |
| 26/11/2025 | 33.60 | 37.00 | 32.60 | 35.50 | 1993946 |
| 25/11/2025 | 34.00 | 34.80 | 31.00 | 33.60 | 1934209 |
| 21/11/2025 | 35.60 | 35.60 | 33.00 | 33.50 | 1085955 |
| 20/11/2025 | 38.40 | 41.50 | 34.00 | 35.50 | 4769308 |
| 19/11/2025 | 43.20 | 45.20 | 37.50 | 38.30 | 9480986 |
| 18/11/2025 | 42.50 | 49.00 | 37.00 | 43.20 | 11354682 |