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 |
|---|---|---|---|---|---|
| 20/04/2026 | 21.30 | 22.50 | 21.00 | 21.50 | 342429 |
| 17/04/2026 | 22.00 | 22.70 | 21.40 | 21.55 | 213828 |
| 16/04/2026 | 21.35 | 22.30 | 21.15 | 22.00 | 518695 |
| 15/04/2026 | 21.80 | 22.20 | 21.20 | 22.00 | 471745 |
| 14/04/2026 | 21.95 | 22.75 | 21.60 | 21.80 | 376559 |
| 13/04/2026 | 22.85 | 22.85 | 22.15 | 22.25 | 354598 |
| 10/04/2026 | 22.15 | 22.80 | 22.15 | 22.50 | 403729 |
| 09/04/2026 | 23.15 | 23.15 | 21.95 | 22.10 | 315349 |
| 08/04/2026 | 22.35 | 23.20 | 22.35 | 22.85 | 384124 |
| 07/04/2026 | 24.30 | 24.30 | 22.25 | 22.70 | 1240392 |
| 06/04/2026 | 23.80 | 23.80 | 23.00 | 23.45 | 344732 |
| 01/04/2026 | 23.00 | 23.50 | 22.65 | 23.40 | 629233 |
| 31/03/2026 | 21.50 | 22.90 | 20.60 | 22.70 | 1378340 |
| 30/03/2026 | 20.40 | 21.75 | 20.20 | 21.35 | 428871 |
| 27/03/2026 | 21.40 | 21.40 | 20.15 | 20.80 | 656021 |
| 26/03/2026 | 22.20 | 22.50 | 20.65 | 20.95 | 756933 |
| 25/03/2026 | 21.65 | 22.80 | 21.65 | 22.30 | 184851 |
| 23/03/2026 | 21.70 | 22.00 | 21.70 | 21.80 | 65572 |
| 20/03/2026 | 21.85 | 21.85 | 21.15 | 21.45 | 170155 |
| 19/03/2026 | 22.50 | 23.00 | 21.30 | 21.55 | 658326 |
| 18/03/2026 | 21.80 | 22.65 | 21.80 | 22.35 | 403201 |
| 17/03/2026 | 22.05 | 22.90 | 22.05 | 22.20 | 395806 |
| 16/03/2026 | 22.90 | 23.50 | 21.80 | 22.05 | 732136 |
| 13/03/2026 | 24.10 | 24.90 | 22.20 | 22.70 | 941740 |
| 12/03/2026 | 25.10 | 25.30 | 23.90 | 24.15 | 456544 |
| 11/03/2026 | 25.90 | 26.10 | 23.70 | 25.40 | 692766 |
| 10/03/2026 | 26.40 | 28.80 | 25.10 | 25.60 | 2060142 |
| 09/03/2026 | 24.00 | 28.00 | 23.20 | 26.90 | 1170402 |
| 06/03/2026 | 21.55 | 24.50 | 21.35 | 24.25 | 1698335 |
| 05/03/2026 | 20.05 | 22.20 | 20.05 | 21.60 | 472219 |
| 04/03/2026 | 19.55 | 21.80 | 19.45 | 20.55 | 939380 |
| 03/03/2026 | 20.00 | 20.45 | 19.40 | 19.85 | 946697 |
| 02/03/2026 | 21.30 | 21.30 | 19.90 | 20.45 | 865218 |
| 27/02/2026 | 21.80 | 21.95 | 21.00 | 21.20 | 348654 |
| 26/02/2026 | 21.80 | 22.30 | 20.90 | 21.65 | 621186 |
| 25/02/2026 | 23.00 | 23.00 | 21.70 | 22.15 | 229874 |
| 24/02/2026 | 22.80 | 23.10 | 22.45 | 22.60 | 201789 |
| 23/02/2026 | 23.30 | 23.50 | 22.10 | 22.75 | 378139 |
| 20/02/2026 | 24.10 | 24.40 | 23.20 | 23.60 | 299204 |
| 19/02/2026 | 24.10 | 24.85 | 22.80 | 23.75 | 635714 |
| 18/02/2026 | 24.80 | 25.60 | 23.25 | 24.25 | 196229 |
| 13/02/2026 | 24.80 | 25.20 | 24.50 | 24.75 | 161494 |
| 12/02/2026 | 25.30 | 26.00 | 24.75 | 24.75 | 501863 |
| 11/02/2026 | 26.80 | 26.80 | 25.00 | 25.20 | 409880 |
| 10/02/2026 | 26.20 | 26.20 | 24.50 | 25.90 | 418953 |
| 09/02/2026 | 25.60 | 26.00 | 25.10 | 25.70 | 472346 |
| 06/02/2026 | 25.50 | 27.10 | 25.50 | 26.00 | 684268 |
| 05/02/2026 | 26.00 | 26.30 | 25.10 | 25.70 | 548502 |
| 04/02/2026 | 27.10 | 27.90 | 26.10 | 26.30 | 465137 |
| 03/02/2026 | 27.80 | 28.20 | 26.40 | 27.60 | 649530 |