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 |
|---|---|---|---|---|---|
| 20/01/2025 | 41.00 | 43.50 | 41.00 | 41.80 | 201580 |
| 17/01/2025 | 42.50 | 43.30 | 40.80 | 40.90 | 961589 |
| 16/01/2025 | 43.50 | 43.55 | 41.40 | 41.95 | 1076686 |
| 15/01/2025 | 42.45 | 43.70 | 41.25 | 43.35 | 977025 |
| 14/01/2025 | 42.00 | 43.70 | 40.70 | 42.45 | 1081580 |
| 13/01/2025 | 42.90 | 42.90 | 41.20 | 41.55 | 332114 |
| 10/01/2025 | 41.50 | 43.35 | 41.00 | 42.65 | 983283 |
| 09/01/2025 | 42.50 | 43.00 | 40.85 | 41.65 | 881774 |
| 08/01/2025 | 43.45 | 43.45 | 40.70 | 41.30 | 1413361 |
| 07/01/2025 | 44.00 | 44.00 | 40.50 | 42.45 | 487285 |
| 06/01/2025 | 43.30 | 44.90 | 41.00 | 43.20 | 826346 |
| 03/01/2025 | 43.55 | 44.95 | 42.05 | 43.20 | 717547 |
| 02/01/2025 | 43.00 | 43.85 | 42.00 | 42.90 | 656054 |
| 30/12/2024 | 43.15 | 44.95 | 40.05 | 42.25 | 1814888 |
| 27/12/2024 | 44.00 | 47.50 | 42.00 | 44.25 | 3241898 |
| 26/12/2024 | 41.30 | 44.00 | 40.50 | 43.50 | 1907773 |
| 24/12/2024 | 41.25 | 41.60 | 40.00 | 41.25 | 129677 |
| 23/12/2024 | 41.90 | 41.90 | 40.00 | 41.00 | 628956 |
| 20/12/2024 | 41.00 | 41.85 | 37.40 | 41.65 | 1458677 |
| 19/12/2024 | 41.00 | 41.80 | 39.10 | 40.15 | 850159 |
| 18/12/2024 | 40.85 | 41.90 | 40.10 | 40.65 | 1430976 |
| 17/12/2024 | 41.95 | 41.95 | 40.50 | 40.95 | 1074101 |
| 16/12/2024 | 42.00 | 42.90 | 39.00 | 41.45 | 1584113 |
| 13/12/2024 | 40.50 | 41.40 | 39.30 | 41.05 | 1065302 |
| 12/12/2024 | 40.50 | 40.50 | 38.45 | 39.85 | 1225698 |
| 11/12/2024 | 40.45 | 40.45 | 38.25 | 39.30 | 793212 |
| 10/12/2024 | 39.65 | 40.10 | 38.40 | 39.15 | 1563710 |
| 09/12/2024 | 38.75 | 40.20 | 38.00 | 38.75 | 763652 |
| 06/12/2024 | 40.00 | 40.90 | 38.00 | 38.30 | 1459025 |
| 05/12/2024 | 39.35 | 40.90 | 37.00 | 39.25 | 1541601 |
| 04/12/2024 | 41.80 | 41.80 | 38.00 | 39.40 | 1669877 |
| 03/12/2024 | 42.00 | 42.50 | 39.35 | 40.80 | 2402621 |
| 02/12/2024 | 44.00 | 46.00 | 40.30 | 41.20 | 3888399 |
| 29/11/2024 | 38.90 | 45.00 | 38.90 | 42.20 | 4201794 |
| 28/11/2024 | 37.55 | 41.00 | 37.25 | 38.00 | 3489516 |
| 27/11/2024 | 35.69 | 37.54 | 34.92 | 35.79 | 623739 |
| 26/11/2024 | 34.87 | 35.69 | 33.64 | 35.38 | 274808 |
| 25/11/2024 | 33.84 | 35.07 | 33.43 | 34.51 | 740433 |
| 22/11/2024 | 33.23 | 33.74 | 31.79 | 33.59 | 525552 |
| 21/11/2024 | 34.41 | 34.41 | 32.20 | 32.92 | 856156 |
| 20/11/2024 | 34.05 | 34.46 | 32.82 | 33.02 | 148835 |
| 19/11/2024 | 34.05 | 34.77 | 32.20 | 34.20 | 340229 |
| 15/11/2024 | 32.82 | 33.84 | 32.41 | 33.33 | 414790 |
| 14/11/2024 | 31.79 | 32.61 | 31.38 | 32.61 | 258130 |
| 13/11/2024 | 30.25 | 31.38 | 28.92 | 31.23 | 395921 |
| 11/11/2024 | 30.31 | 31.90 | 29.74 | 30.10 | 125286 |
| 08/11/2024 | 32.00 | 32.00 | 30.36 | 30.82 | 172596 |
| 07/11/2024 | 30.66 | 31.84 | 30.66 | 31.38 | 489877 |
| 06/11/2024 | 30.56 | 31.79 | 29.28 | 30.66 | 730110 |
| 05/11/2024 | 30.51 | 30.66 | 29.13 | 30.56 | 560405 |