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 |
|---|---|---|---|---|---|
| 05/09/2025 | 16.80 | 18.00 | 16.80 | 17.90 | 798337 |
| 04/09/2025 | 17.40 | 17.75 | 16.85 | 17.00 | 401438 |
| 03/09/2025 | 17.50 | 17.80 | 16.85 | 17.30 | 874954 |
| 02/09/2025 | 17.90 | 18.25 | 17.10 | 17.35 | 1320176 |
| 01/09/2025 | 18.65 | 18.65 | 17.70 | 18.30 | 321207 |
| 29/08/2025 | 19.05 | 19.05 | 17.80 | 18.45 | 273683 |
| 28/08/2025 | 18.60 | 19.75 | 18.60 | 19.00 | 511893 |
| 27/08/2025 | 19.50 | 19.50 | 18.60 | 18.75 | 434346 |
| 26/08/2025 | 19.35 | 20.40 | 19.00 | 19.60 | 389770 |
| 25/08/2025 | 20.50 | 21.05 | 19.15 | 19.25 | 601038 |
| 22/08/2025 | 20.30 | 20.70 | 19.50 | 19.95 | 583571 |
| 21/08/2025 | 21.00 | 21.10 | 20.00 | 20.10 | 726906 |
| 20/08/2025 | 21.75 | 21.75 | 20.70 | 20.80 | 336399 |
| 19/08/2025 | 21.20 | 21.95 | 20.95 | 21.20 | 314439 |
| 18/08/2025 | 22.00 | 22.65 | 20.80 | 21.60 | 439291 |
| 14/08/2025 | 23.00 | 23.00 | 21.80 | 22.00 | 566839 |
| 13/08/2025 | 23.35 | 23.65 | 22.50 | 22.85 | 275275 |
| 12/08/2025 | 23.30 | 23.65 | 23.00 | 23.25 | 1015765 |
| 11/08/2025 | 23.25 | 23.50 | 22.45 | 23.20 | 427176 |
| 08/08/2025 | 24.20 | 24.70 | 23.00 | 23.25 | 636546 |
| 07/08/2025 | 24.80 | 25.70 | 23.90 | 24.50 | 552693 |
| 06/08/2025 | 24.80 | 25.00 | 23.50 | 24.80 | 915245 |
| 05/08/2025 | 25.80 | 26.20 | 24.05 | 24.40 | 870852 |
| 04/08/2025 | 25.00 | 25.80 | 24.50 | 25.25 | 425503 |
| 01/08/2025 | 26.30 | 26.30 | 25.00 | 25.25 | 358998 |
| 31/07/2025 | 24.65 | 25.95 | 24.65 | 25.85 | 608849 |
| 30/07/2025 | 24.75 | 26.00 | 24.75 | 25.45 | 561007 |
| 29/07/2025 | 24.10 | 26.00 | 24.10 | 24.75 | 408697 |
| 28/07/2025 | 25.50 | 25.85 | 24.05 | 24.50 | 596602 |
| 25/07/2025 | 23.40 | 25.00 | 23.40 | 24.50 | 405330 |
| 24/07/2025 | 23.10 | 23.95 | 23.10 | 23.70 | 267736 |
| 23/07/2025 | 23.00 | 23.65 | 23.00 | 23.50 | 160170 |
| 22/07/2025 | 23.55 | 24.00 | 22.90 | 23.05 | 315119 |
| 21/07/2025 | 24.90 | 25.00 | 23.20 | 23.70 | 414450 |
| 18/07/2025 | 25.20 | 25.30 | 24.00 | 24.40 | 226767 |
| 17/07/2025 | 25.05 | 25.75 | 24.50 | 24.70 | 391572 |
| 16/07/2025 | 25.75 | 26.05 | 24.55 | 25.30 | 436885 |
| 15/07/2025 | 23.65 | 25.25 | 23.05 | 25.15 | 1097612 |
| 14/07/2025 | 23.35 | 23.50 | 22.50 | 23.35 | 462945 |
| 11/07/2025 | 22.60 | 23.40 | 22.60 | 23.15 | 343526 |
| 08/07/2025 | 22.55 | 23.30 | 22.20 | 23.15 | 535942 |
| 07/07/2025 | 23.25 | 23.50 | 22.20 | 22.50 | 505157 |
| 04/07/2025 | 23.30 | 23.50 | 22.45 | 23.15 | 312035 |
| 03/07/2025 | 23.80 | 23.80 | 23.00 | 23.05 | 1365900 |
| 02/07/2025 | 23.70 | 23.70 | 23.00 | 23.25 | 495289 |
| 01/07/2025 | 23.00 | 23.60 | 23.00 | 23.40 | 336342 |
| 30/06/2025 | 23.65 | 24.40 | 22.45 | 23.40 | 757734 |
| 27/06/2025 | 24.00 | 24.00 | 23.20 | 23.65 | 196805 |
| 26/06/2025 | 24.10 | 25.50 | 23.40 | 23.95 | 359218 |
| 25/06/2025 | 23.50 | 24.10 | 22.80 | 23.80 | 256283 |