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 |
|---|---|---|---|---|---|
| 02/07/2026 | 20.00 | 20.80 | 19.80 | 20.60 | 452877 |
| 01/07/2026 | 20.35 | 20.45 | 19.80 | 20.10 | 254106 |
| 30/06/2026 | 20.80 | 20.85 | 20.15 | 20.35 | 145432 |
| 29/06/2026 | 20.05 | 20.80 | 20.00 | 20.30 | 333756 |
| 26/06/2026 | 20.75 | 20.75 | 20.25 | 20.35 | 76862 |
| 25/06/2026 | 20.65 | 20.65 | 20.10 | 20.45 | 67945 |
| 24/06/2026 | 20.15 | 20.50 | 19.90 | 20.00 | 442292 |
| 23/06/2026 | 20.60 | 20.60 | 20.20 | 20.25 | 83197 |
| 22/06/2026 | 21.50 | 21.50 | 20.20 | 20.45 | 122617 |
| 19/06/2026 | 20.45 | 21.60 | 20.40 | 20.75 | 101943 |
| 18/06/2026 | 20.60 | 21.00 | 20.45 | 20.75 | 365876 |
| 17/06/2026 | 20.90 | 21.40 | 20.80 | 20.95 | 226748 |
| 16/06/2026 | 21.20 | 21.85 | 20.50 | 21.25 | 547154 |
| 12/06/2026 | 20.65 | 21.00 | 20.50 | 20.65 | 349532 |
| 11/06/2026 | 20.00 | 21.20 | 20.00 | 20.85 | 206925 |
| 10/06/2026 | 20.45 | 21.00 | 19.90 | 20.35 | 591402 |
| 09/06/2026 | 20.95 | 21.20 | 20.50 | 20.80 | 279886 |
| 08/06/2026 | 20.10 | 20.80 | 20.10 | 20.65 | 197652 |
| 05/06/2026 | 21.45 | 21.45 | 19.90 | 20.25 | 317686 |
| 04/06/2026 | 21.75 | 21.80 | 20.80 | 20.85 | 415428 |
| 03/06/2026 | 22.00 | 22.15 | 20.75 | 21.15 | 399283 |
| 02/06/2026 | 22.00 | 22.20 | 20.85 | 21.45 | 827976 |
| 01/06/2026 | 21.90 | 22.50 | 21.55 | 21.75 | 386760 |
| 29/05/2026 | 22.70 | 22.80 | 21.50 | 22.00 | 266165 |
| 28/05/2026 | 21.85 | 22.85 | 21.85 | 22.30 | 458836 |
| 27/05/2026 | 21.45 | 22.50 | 21.30 | 22.20 | 618770 |
| 26/05/2026 | 21.00 | 21.90 | 20.35 | 21.65 | 429541 |
| 22/05/2026 | 20.45 | 21.00 | 20.40 | 20.85 | 263940 |
| 21/05/2026 | 20.00 | 20.85 | 19.70 | 20.70 | 213546 |
| 20/05/2026 | 20.80 | 20.80 | 20.25 | 20.50 | 44875 |
| 19/05/2026 | 20.80 | 20.85 | 20.20 | 20.55 | 183655 |
| 18/05/2026 | 20.65 | 21.00 | 20.35 | 20.60 | 249548 |
| 15/05/2026 | 20.50 | 21.35 | 20.40 | 20.80 | 128098 |
| 14/05/2026 | 20.85 | 21.10 | 20.55 | 20.75 | 673976 |
| 13/05/2026 | 21.20 | 21.50 | 20.70 | 21.05 | 122127 |
| 12/05/2026 | 21.35 | 22.00 | 20.65 | 20.75 | 285858 |
| 11/05/2026 | 21.95 | 22.30 | 20.95 | 21.65 | 167352 |
| 08/05/2026 | 21.05 | 21.75 | 21.00 | 21.05 | 721686 |
| 07/05/2026 | 21.90 | 21.90 | 20.70 | 21.45 | 180386 |
| 06/05/2026 | 21.00 | 21.05 | 20.60 | 20.90 | 129346 |
| 05/05/2026 | 21.10 | 21.40 | 20.00 | 20.60 | 975904 |
| 04/05/2026 | 20.55 | 21.70 | 19.80 | 20.45 | 647539 |
| 30/04/2026 | 21.20 | 21.20 | 20.60 | 20.80 | 163614 |
| 29/04/2026 | 20.80 | 21.30 | 20.40 | 20.55 | 605793 |
| 28/04/2026 | 20.80 | 21.65 | 20.80 | 21.15 | 287076 |
| 27/04/2026 | 20.80 | 21.50 | 20.80 | 21.15 | 241253 |
| 24/04/2026 | 21.50 | 21.50 | 21.00 | 21.25 | 269294 |
| 23/04/2026 | 21.65 | 22.35 | 20.75 | 21.15 | 179300 |
| 22/04/2026 | 21.20 | 22.00 | 21.20 | 22.00 | 245532 |
| 21/04/2026 | 21.35 | 22.30 | 21.35 | 21.55 | 200242 |