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 |
|---|---|---|---|---|---|
| 04/11/2024 | 30.15 | 30.66 | 28.56 | 30.36 | 753469 |
| 01/11/2024 | 28.92 | 29.74 | 28.92 | 29.59 | 55139 |
| 31/10/2024 | 29.33 | 29.69 | 28.92 | 29.33 | 34564 |
| 30/10/2024 | 28.92 | 29.90 | 28.92 | 29.18 | 97562 |
| 29/10/2024 | 30.00 | 30.00 | 29.02 | 29.59 | 123348 |
| 28/10/2024 | 30.05 | 30.66 | 28.92 | 29.38 | 72764 |
| 25/10/2024 | 29.74 | 30.25 | 28.72 | 30.15 | 146037 |
| 24/10/2024 | 27.08 | 29.95 | 26.72 | 29.59 | 442026 |
| 23/10/2024 | 27.49 | 28.41 | 26.05 | 26.56 | 93339 |
| 22/10/2024 | 27.95 | 28.56 | 27.33 | 27.49 | 344160 |
| 21/10/2024 | 28.36 | 28.92 | 27.69 | 28.61 | 56955 |
| 18/10/2024 | 28.41 | 28.87 | 27.33 | 28.56 | 98319 |
| 17/10/2024 | 28.72 | 28.72 | 27.38 | 27.95 | 111556 |
| 16/10/2024 | 28.66 | 28.66 | 27.28 | 27.38 | 53673 |
| 15/10/2024 | 28.15 | 29.13 | 28.00 | 28.15 | 62037 |
| 14/10/2024 | 28.92 | 29.95 | 28.00 | 28.36 | 51409 |
| 10/10/2024 | 29.02 | 29.54 | 27.90 | 28.77 | 201960 |
| 09/10/2024 | 30.15 | 30.15 | 28.97 | 29.49 | 70159 |
| 08/10/2024 | 30.56 | 30.56 | 29.43 | 29.90 | 61126 |
| 07/10/2024 | 30.51 | 30.56 | 29.43 | 30.20 | 27819 |
| 04/10/2024 | 30.36 | 30.56 | 29.43 | 30.15 | 79854 |
| 03/10/2024 | 30.77 | 31.18 | 29.74 | 30.15 | 76617 |
| 02/10/2024 | 30.46 | 30.56 | 29.95 | 30.20 | 75398 |
| 01/10/2024 | 30.77 | 30.77 | 29.95 | 30.46 | 42389 |
| 30/09/2024 | 30.25 | 30.77 | 29.69 | 30.51 | 35926 |
| 27/09/2024 | 30.56 | 30.97 | 29.84 | 30.66 | 28992 |
| 26/09/2024 | 29.95 | 31.18 | 29.33 | 30.00 | 69825 |
| 25/09/2024 | 30.15 | 30.77 | 29.54 | 30.15 | 39817 |
| 24/09/2024 | 30.92 | 31.59 | 29.13 | 30.05 | 95056 |
| 23/09/2024 | 31.18 | 31.28 | 29.90 | 30.41 | 80306 |
| 20/09/2024 | 29.90 | 31.23 | 29.90 | 31.18 | 124663 |
| 19/09/2024 | 29.74 | 31.28 | 29.74 | 30.66 | 92186 |
| 18/09/2024 | 30.15 | 30.56 | 29.74 | 30.20 | 43416 |
| 17/09/2024 | 30.36 | 30.72 | 29.79 | 30.05 | 41441 |
| 16/09/2024 | 30.31 | 30.66 | 30.15 | 30.36 | 47704 |
| 13/09/2024 | 31.18 | 31.38 | 30.00 | 30.25 | 140676 |
| 12/09/2024 | 31.79 | 31.79 | 30.36 | 30.56 | 105322 |
| 11/09/2024 | 30.77 | 32.10 | 29.74 | 31.28 | 213179 |
| 10/09/2024 | 31.18 | 31.18 | 29.95 | 30.77 | 81032 |
| 09/09/2024 | 30.46 | 31.69 | 30.46 | 31.02 | 42945 |
| 06/09/2024 | 31.28 | 31.28 | 30.25 | 30.61 | 23139 |
| 05/09/2024 | 30.66 | 31.49 | 29.74 | 31.28 | 215557 |
| 04/09/2024 | 31.18 | 32.00 | 29.54 | 31.07 | 199192 |
| 03/09/2024 | 30.15 | 30.77 | 29.54 | 30.41 | 194264 |