HARG
Acción ARS
Último cierre
1485.00
+15.00
+1.02%
Datos al 14/09/2026
Datos de la rueda actual
Apertura 1445.00
Mínimo 1445.00
Máximo 1490.00
Volumen 14017
Instrumento
- Emisor
- HOLCIM (Argentina) S.A.
- Denominación
- ARS
- ON
- Sin vincular
- ISIN
- —
Serie histórica
Precio de cierre
Período
Historial de precios 493 registros
| Fecha | Apertura | Máximo | Mínimo | Cierre | Volumen |
|---|---|---|---|---|---|
| 04/04/2025 | 1690.00 | 1690.00 | 1580.00 | 1605.00 | 23679 |
| 03/04/2025 | 1805.00 | 1810.00 | 1650.00 | 1735.00 | 42484 |
| 01/04/2025 | 1850.00 | 1870.00 | 1805.00 | 1810.00 | 8805 |
| 31/03/2025 | 1830.00 | 1840.00 | 1775.00 | 1815.00 | 22762 |
| 28/03/2025 | 1845.00 | 1845.00 | 1780.00 | 1840.00 | 8034 |
| 27/03/2025 | 1845.00 | 1925.00 | 1790.00 | 1850.00 | 22191 |
| 26/03/2025 | 1900.00 | 2000.00 | 1830.00 | 1870.00 | 23276 |
| 25/03/2025 | 1875.00 | 1980.00 | 1860.00 | 1900.00 | 30066 |
| 21/03/2025 | 1900.00 | 1900.00 | 1765.00 | 1865.00 | 9731 |
| 20/03/2025 | 1895.00 | 1895.00 | 1815.00 | 1835.00 | 10554 |
| 19/03/2025 | 1795.00 | 1895.00 | 1715.00 | 1855.00 | 73624 |
| 18/03/2025 | 1775.00 | 1845.00 | 1725.00 | 1755.00 | 25621 |
| 17/03/2025 | 1730.00 | 1800.00 | 1700.00 | 1775.00 | 29054 |
| 14/03/2025 | 1730.00 | 1845.00 | 1700.00 | 1740.00 | 33269 |
| 13/03/2025 | 1715.00 | 1755.00 | 1615.00 | 1730.00 | 14788 |
| 12/03/2025 | 1690.00 | 1740.00 | 1630.00 | 1715.00 | 36986 |
| 11/03/2025 | 1640.00 | 1695.00 | 1580.00 | 1620.00 | 19210 |
| 10/03/2025 | 1755.00 | 1755.00 | 1575.00 | 1600.00 | 60115 |
| 07/03/2025 | 1800.00 | 1900.00 | 1720.00 | 1755.00 | 48741 |
| 06/03/2025 | 1850.00 | 1945.00 | 1800.00 | 1805.00 | 29011 |
| 05/03/2025 | 1750.00 | 1835.00 | 1750.00 | 1805.00 | 25025 |
| 28/02/2025 | 1800.00 | 1800.00 | 1615.00 | 1735.00 | 67685 |
| 27/02/2025 | 1900.00 | 1910.00 | 1615.00 | 1715.00 | 48952 |
| 26/02/2025 | 1855.00 | 1940.00 | 1855.00 | 1865.00 | 12305 |
| 25/02/2025 | 1955.00 | 2000.00 | 1860.00 | 1905.00 | 29672 |
| 24/02/2025 | 2045.00 | 2065.00 | 1960.00 | 1985.00 | 14366 |
| 20/02/2025 | 2050.00 | 2060.00 | 2005.00 | 2055.00 | 15598 |
| 19/02/2025 | 2080.00 | 2090.00 | 2005.00 | 2045.00 | 17224 |
| 18/02/2025 | 1960.00 | 2085.00 | 1930.00 | 2060.00 | 32319 |
| 17/02/2025 | 1965.00 | 1985.00 | 1920.00 | 1945.00 | 27371 |
| 14/02/2025 | 2090.00 | 2115.00 | 1995.00 | 2020.00 | 44885 |
| 13/02/2025 | 2070.00 | 2100.00 | 1950.00 | 2060.00 | 30227 |
| 12/02/2025 | 2065.00 | 2125.00 | 1860.00 | 2070.00 | 37801 |
| 11/02/2025 | 2190.00 | 2215.00 | 1970.00 | 2020.00 | 67433 |
| 10/02/2025 | 2110.00 | 2220.00 | 2035.00 | 2170.00 | 51874 |
| 07/02/2025 | 2150.00 | 2190.00 | 2110.00 | 2130.00 | 42010 |
| 06/02/2025 | 2240.00 | 2250.00 | 2150.00 | 2175.00 | 10852 |
| 05/02/2025 | 2280.00 | 2350.00 | 2200.00 | 2210.00 | 33279 |
| 04/02/2025 | 2200.00 | 2310.00 | 2150.00 | 2285.00 | 42900 |
| 03/02/2025 | 2210.00 | 2240.00 | 2080.00 | 2185.00 | 19258 |
| 31/01/2025 | 2250.00 | 2295.00 | 2145.00 | 2200.00 | 23605 |
| 30/01/2025 | 2130.00 | 2230.00 | 2115.00 | 2200.00 | 23271 |
| 29/01/2025 | 2120.00 | 2200.00 | 2050.00 | 2175.00 | 40663 |
| 28/01/2025 | 2110.00 | 2140.00 | 2055.00 | 2090.00 | 42012 |
| 27/01/2025 | 2230.00 | 2285.00 | 2105.00 | 2145.00 | 13562 |
| 24/01/2025 | 2300.00 | 2340.00 | 2190.00 | 2230.00 | 28825 |
| 23/01/2025 | 2370.00 | 2370.00 | 2180.00 | 2225.00 | 13062 |
| 22/01/2025 | 2215.00 | 2350.00 | 2170.00 | 2290.00 | 25718 |
| 21/01/2025 | 2200.00 | 2250.00 | 2155.00 | 2230.00 | 16977 |
| 20/01/2025 | 2180.00 | 2195.00 | 2100.00 | 2180.00 | 25897 |