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 |
|---|---|---|---|---|---|
| 24/06/2025 | 23.95 | 24.90 | 23.40 | 23.85 | 475982 |
| 23/06/2025 | 24.55 | 24.90 | 23.35 | 23.90 | 631370 |
| 19/06/2025 | 25.10 | 25.60 | 24.80 | 25.15 | 240413 |
| 18/06/2025 | 25.70 | 26.20 | 24.80 | 25.20 | 471518 |
| 17/06/2025 | 27.10 | 27.50 | 25.50 | 25.65 | 401948 |
| 13/06/2025 | 27.20 | 28.00 | 26.80 | 27.10 | 94998 |
| 12/06/2025 | 26.90 | 28.00 | 26.90 | 27.90 | 633257 |
| 10/06/2025 | 28.00 | 28.60 | 27.15 | 28.05 | 487084 |
| 09/06/2025 | 27.05 | 28.00 | 27.05 | 27.50 | 490782 |
| 06/06/2025 | 27.30 | 27.50 | 26.20 | 27.05 | 410083 |
| 05/06/2025 | 26.75 | 27.95 | 26.00 | 26.70 | 395656 |
| 04/06/2025 | 26.45 | 28.15 | 26.45 | 27.30 | 421056 |
| 03/06/2025 | 27.10 | 27.65 | 26.30 | 27.20 | 137263 |
| 02/06/2025 | 27.05 | 27.90 | 26.80 | 27.00 | 231954 |
| 30/05/2025 | 28.30 | 28.45 | 26.70 | 27.45 | 106360 |
| 29/05/2025 | 28.50 | 28.50 | 27.05 | 27.35 | 587834 |
| 28/05/2025 | 26.70 | 28.40 | 26.00 | 27.50 | 1850088 |
| 27/05/2025 | 26.60 | 27.45 | 26.00 | 26.55 | 427071 |
| 26/05/2025 | 27.00 | 27.40 | 25.60 | 26.15 | 264943 |
| 23/05/2025 | 27.25 | 27.30 | 25.20 | 26.40 | 704484 |
| 22/05/2025 | 26.95 | 27.75 | 26.15 | 26.60 | 624774 |
| 21/05/2025 | 28.20 | 28.65 | 26.75 | 27.25 | 816992 |
| 20/05/2025 | 27.90 | 28.50 | 26.25 | 27.55 | 377375 |
| 19/05/2025 | 27.50 | 28.30 | 26.60 | 27.30 | 1144609 |
| 16/05/2025 | 27.00 | 28.05 | 26.35 | 27.30 | 1395806 |
| 15/05/2025 | 27.75 | 27.75 | 26.00 | 27.10 | 1879301 |
| 14/05/2025 | 28.00 | 28.00 | 26.65 | 27.85 | 990074 |
| 13/05/2025 | 27.40 | 28.80 | 26.20 | 27.75 | 1967581 |
| 12/05/2025 | 28.70 | 29.50 | 26.55 | 27.35 | 1171872 |
| 09/05/2025 | 26.80 | 28.80 | 26.55 | 27.40 | 1794922 |
| 08/05/2025 | 26.00 | 27.30 | 24.50 | 26.55 | 922916 |
| 07/05/2025 | 24.10 | 26.45 | 24.10 | 25.80 | 1158383 |
| 06/05/2025 | 23.35 | 25.30 | 23.35 | 25.00 | 564658 |
| 05/05/2025 | 24.15 | 24.95 | 22.40 | 23.80 | 505661 |
| 30/04/2025 | 25.60 | 26.60 | 23.60 | 23.85 | 811556 |
| 29/04/2025 | 24.05 | 25.80 | 23.10 | 25.45 | 656749 |
| 28/04/2025 | 25.00 | 26.20 | 23.65 | 24.05 | 1086321 |
| 25/04/2025 | 25.30 | 26.50 | 24.45 | 24.70 | 437374 |
| 24/04/2025 | 24.00 | 26.00 | 24.00 | 25.25 | 457577 |
| 23/04/2025 | 23.40 | 25.85 | 23.00 | 24.20 | 505333 |
| 22/04/2025 | 23.00 | 23.60 | 22.90 | 23.20 | 312321 |
| 21/04/2025 | 25.00 | 25.00 | 22.70 | 22.85 | 1115212 |
| 16/04/2025 | 26.40 | 26.40 | 25.20 | 25.30 | 465845 |
| 15/04/2025 | 28.00 | 28.50 | 25.50 | 26.05 | 492393 |
| 14/04/2025 | 27.00 | 29.90 | 26.55 | 27.00 | 563963 |
| 11/04/2025 | 25.15 | 27.45 | 25.10 | 26.70 | 273563 |
| 10/04/2025 | 26.00 | 26.80 | 25.00 | 25.45 | 283873 |
| 09/04/2025 | 24.00 | 26.00 | 21.50 | 25.05 | 585027 |
| 08/04/2025 | 25.80 | 25.80 | 22.35 | 23.20 | 249364 |
| 07/04/2025 | 26.75 | 26.75 | 24.00 | 25.10 | 669815 |