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 |
|---|---|---|---|---|---|
| 04/04/2025 | 28.40 | 28.40 | 25.90 | 26.50 | 368930 |
| 03/04/2025 | 28.50 | 29.30 | 28.20 | 28.55 | 324390 |
| 01/04/2025 | 29.00 | 29.85 | 28.80 | 29.35 | 343409 |
| 31/03/2025 | 30.60 | 30.60 | 28.55 | 29.20 | 675936 |
| 28/03/2025 | 32.25 | 32.70 | 30.20 | 30.45 | 259375 |
| 27/03/2025 | 33.40 | 34.10 | 30.30 | 32.05 | 642390 |
| 26/03/2025 | 33.50 | 33.50 | 31.25 | 32.20 | 670457 |
| 25/03/2025 | 34.00 | 34.00 | 32.00 | 32.90 | 1243584 |
| 21/03/2025 | 31.95 | 35.40 | 30.50 | 33.05 | 478453 |
| 20/03/2025 | 31.75 | 32.50 | 30.35 | 31.50 | 332861 |
| 19/03/2025 | 30.00 | 31.35 | 30.00 | 31.10 | 359482 |
| 18/03/2025 | 30.50 | 30.75 | 29.50 | 30.35 | 248998 |
| 17/03/2025 | 30.00 | 30.60 | 29.25 | 30.50 | 396230 |
| 14/03/2025 | 29.50 | 30.00 | 29.40 | 29.75 | 1221292 |
| 13/03/2025 | 31.20 | 31.20 | 29.10 | 29.35 | 556149 |
| 12/03/2025 | 31.70 | 31.70 | 30.30 | 30.70 | 1359339 |
| 11/03/2025 | 32.55 | 32.55 | 30.50 | 30.80 | 219329 |
| 10/03/2025 | 33.60 | 33.95 | 31.50 | 31.75 | 249467 |
| 07/03/2025 | 34.00 | 35.45 | 33.20 | 34.45 | 87519 |
| 06/03/2025 | 33.50 | 35.15 | 32.10 | 34.25 | 71826 |
| 05/03/2025 | 33.00 | 34.95 | 31.60 | 33.70 | 237965 |
| 28/02/2025 | 33.90 | 33.90 | 32.05 | 32.95 | 272440 |
| 27/02/2025 | 34.60 | 35.00 | 33.70 | 33.75 | 423530 |
| 26/02/2025 | 36.80 | 36.80 | 34.40 | 34.60 | 420671 |
| 25/02/2025 | 34.85 | 36.95 | 34.80 | 35.05 | 236608 |
| 24/02/2025 | 36.80 | 37.00 | 36.00 | 36.50 | 209375 |
| 21/02/2025 | 37.75 | 37.90 | 36.00 | 36.25 | 636003 |
| 20/02/2025 | 38.00 | 38.00 | 36.15 | 36.95 | 409609 |
| 19/02/2025 | 37.95 | 38.80 | 36.75 | 37.10 | 556724 |
| 18/02/2025 | 35.00 | 38.00 | 35.00 | 37.05 | 1636811 |
| 17/02/2025 | 36.00 | 36.50 | 34.70 | 35.15 | 1178085 |
| 14/02/2025 | 36.20 | 37.95 | 36.20 | 36.95 | 467296 |
| 13/02/2025 | 36.65 | 37.90 | 35.65 | 37.05 | 536249 |
| 12/02/2025 | 36.65 | 37.40 | 35.50 | 36.25 | 708835 |
| 11/02/2025 | 38.60 | 40.00 | 36.00 | 36.55 | 1913064 |
| 10/02/2025 | 40.15 | 40.15 | 38.20 | 38.40 | 526544 |
| 07/02/2025 | 41.50 | 41.50 | 38.30 | 38.75 | 1002891 |
| 06/02/2025 | 39.00 | 40.80 | 39.00 | 40.35 | 1349461 |
| 05/02/2025 | 39.60 | 39.60 | 38.35 | 38.75 | 150786 |
| 04/02/2025 | 39.00 | 39.90 | 38.30 | 39.40 | 352222 |
| 03/02/2025 | 38.85 | 40.00 | 37.75 | 38.80 | 479386 |
| 31/01/2025 | 41.00 | 41.50 | 39.00 | 39.25 | 511373 |
| 30/01/2025 | 39.25 | 40.25 | 39.25 | 40.25 | 193543 |
| 29/01/2025 | 37.75 | 39.50 | 37.70 | 39.05 | 684937 |
| 28/01/2025 | 38.85 | 41.50 | 38.00 | 38.15 | 813450 |
| 27/01/2025 | 41.40 | 42.45 | 38.50 | 38.85 | 328580 |
| 24/01/2025 | 40.60 | 41.95 | 39.90 | 40.85 | 495494 |
| 23/01/2025 | 41.35 | 41.90 | 40.70 | 41.30 | 608206 |
| 22/01/2025 | 43.10 | 43.10 | 41.50 | 42.30 | 290255 |
| 21/01/2025 | 43.00 | 43.10 | 41.00 | 42.45 | 537573 |