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 |
|---|---|---|---|---|---|
| 17/11/2025 | 35.50 | 44.00 | 35.50 | 42.80 | 10443473 |
| 14/11/2025 | 32.20 | 35.90 | 32.20 | 35.20 | 3144590 |
| 13/11/2025 | 30.50 | 34.50 | 30.00 | 31.60 | 3994091 |
| 12/11/2025 | 28.10 | 30.50 | 28.10 | 30.00 | 1614923 |
| 11/11/2025 | 27.50 | 29.40 | 27.30 | 28.50 | 1400425 |
| 10/11/2025 | 26.70 | 29.00 | 26.50 | 27.30 | 1830094 |
| 07/11/2025 | 28.90 | 28.90 | 26.20 | 27.00 | 954189 |
| 06/11/2025 | 29.30 | 29.30 | 27.00 | 28.40 | 385018 |
| 05/11/2025 | 29.50 | 30.20 | 28.00 | 28.60 | 1163169 |
| 04/11/2025 | 29.30 | 29.30 | 26.80 | 29.00 | 1962976 |
| 03/11/2025 | 28.20 | 29.90 | 26.60 | 28.90 | 3257736 |
| 31/10/2025 | 25.90 | 28.80 | 25.90 | 28.20 | 4399978 |
| 30/10/2025 | 27.90 | 29.00 | 24.20 | 25.80 | 4930798 |
| 29/10/2025 | 24.00 | 28.90 | 23.65 | 27.50 | 2883995 |
| 28/10/2025 | 21.85 | 25.00 | 21.30 | 23.45 | 2279643 |
| 27/10/2025 | 21.40 | 24.00 | 19.80 | 21.60 | 2185701 |
| 24/10/2025 | 19.95 | 19.95 | 18.85 | 19.40 | 821588 |
| 23/10/2025 | 19.30 | 20.30 | 19.00 | 19.55 | 1115934 |
| 22/10/2025 | 19.75 | 21.15 | 19.20 | 19.45 | 753653 |
| 21/10/2025 | 19.85 | 19.85 | 18.55 | 19.30 | 440899 |
| 20/10/2025 | 18.60 | 20.80 | 17.75 | 19.00 | 3113602 |
| 17/10/2025 | 18.25 | 18.80 | 17.40 | 18.70 | 7238194 |
| 16/10/2025 | 18.10 | 18.40 | 17.30 | 18.25 | 272908 |
| 15/10/2025 | 17.50 | 18.20 | 17.00 | 17.95 | 450020 |
| 14/10/2025 | 17.35 | 18.40 | 16.75 | 17.15 | 424313 |
| 13/10/2025 | 17.85 | 18.10 | 17.25 | 17.55 | 885211 |
| 09/10/2025 | 16.50 | 18.50 | 16.50 | 18.15 | 1517303 |
| 08/10/2025 | 16.40 | 16.95 | 16.35 | 16.60 | 267697 |
| 07/10/2025 | 16.85 | 17.60 | 16.45 | 16.95 | 296126 |
| 06/10/2025 | 17.20 | 17.50 | 16.25 | 16.70 | 776615 |
| 03/10/2025 | 17.55 | 17.55 | 16.85 | 17.05 | 326435 |
| 02/10/2025 | 16.05 | 18.20 | 15.80 | 16.95 | 848868 |
| 01/10/2025 | 16.95 | 17.20 | 16.00 | 16.45 | 643550 |
| 30/09/2025 | 16.80 | 16.85 | 15.60 | 16.65 | 615020 |
| 29/09/2025 | 17.20 | 17.40 | 16.20 | 16.45 | 503856 |
| 26/09/2025 | 17.95 | 17.95 | 16.80 | 17.15 | 502244 |
| 25/09/2025 | 18.00 | 18.25 | 15.70 | 17.70 | 1107497 |
| 24/09/2025 | 17.90 | 18.50 | 17.30 | 17.80 | 1472957 |
| 23/09/2025 | 15.60 | 18.00 | 15.50 | 17.15 | 1735113 |
| 22/09/2025 | 15.00 | 16.75 | 15.00 | 16.15 | 298377 |
| 19/09/2025 | 15.05 | 15.95 | 14.60 | 15.00 | 1099445 |
| 18/09/2025 | 17.00 | 17.00 | 14.80 | 15.00 | 1219618 |
| 17/09/2025 | 17.20 | 17.60 | 16.85 | 17.15 | 1430502 |
| 16/09/2025 | 16.35 | 17.80 | 16.35 | 17.00 | 2099596 |
| 15/09/2025 | 17.30 | 17.30 | 15.75 | 16.90 | 3222784 |
| 12/09/2025 | 17.40 | 18.05 | 16.45 | 16.55 | 2330395 |
| 11/09/2025 | 17.30 | 17.85 | 16.50 | 16.95 | 651068 |
| 10/09/2025 | 16.50 | 17.45 | 16.25 | 16.80 | 644320 |
| 09/09/2025 | 17.00 | 17.35 | 16.50 | 16.50 | 360247 |
| 08/09/2025 | 17.00 | 19.05 | 15.20 | 17.05 | 1077805 |