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 |
|---|---|---|---|---|---|
| 17/11/2025 | 1900.00 | 2030.00 | 1900.00 | 2015.00 | 64162 |
| 14/11/2025 | 1840.00 | 1925.00 | 1790.00 | 1910.00 | 36979 |
| 13/11/2025 | 1905.00 | 1950.00 | 1790.00 | 1840.00 | 56739 |
| 12/11/2025 | 1900.00 | 1950.00 | 1845.00 | 1875.00 | 113896 |
| 11/11/2025 | 1960.00 | 1965.00 | 1875.00 | 1905.00 | 78346 |
| 10/11/2025 | 1705.00 | 1965.00 | 1705.00 | 1955.00 | 68723 |
| 07/11/2025 | 1820.00 | 1820.00 | 1730.00 | 1760.00 | 29551 |
| 06/11/2025 | 1900.00 | 1950.00 | 1800.00 | 1825.00 | 23999 |
| 05/11/2025 | 1920.00 | 1950.00 | 1780.00 | 1875.00 | 72674 |
| 04/11/2025 | 1995.00 | 1995.00 | 1850.00 | 1920.00 | 64866 |
| 03/11/2025 | 1950.00 | 2150.00 | 1940.00 | 1995.00 | 150579 |
| 31/10/2025 | 1660.00 | 1975.00 | 1660.00 | 1930.00 | 171355 |
| 30/10/2025 | 1770.00 | 1835.00 | 1610.00 | 1705.00 | 103818 |
| 29/10/2025 | 1620.00 | 1800.00 | 1610.00 | 1770.00 | 173187 |
| 28/10/2025 | 1455.00 | 1690.00 | 1380.00 | 1620.00 | 102496 |
| 27/10/2025 | 1500.00 | 1550.00 | 1400.00 | 1455.00 | 112568 |
| 24/10/2025 | 1120.00 | 1200.00 | 1120.00 | 1195.00 | 31917 |
| 23/10/2025 | 1100.00 | 1195.00 | 1100.00 | 1155.00 | 64917 |
| 22/10/2025 | 1095.00 | 1125.00 | 1070.00 | 1105.00 | 13994 |
| 21/10/2025 | 1105.00 | 1135.00 | 1070.00 | 1095.00 | 48033 |
| 20/10/2025 | 1140.00 | 1180.00 | 1070.00 | 1095.00 | 23807 |
| 17/10/2025 | 1080.00 | 1125.00 | 1080.00 | 1110.00 | 19411 |
| 16/10/2025 | 1130.00 | 1190.00 | 1080.00 | 1105.00 | 38631 |
| 15/10/2025 | 1160.00 | 1200.00 | 1145.00 | 1155.00 | 13371 |
| 14/10/2025 | 1290.00 | 1290.00 | 1050.00 | 1130.00 | 41177 |
| 13/10/2025 | 1250.00 | 1270.00 | 1200.00 | 1250.00 | 40598 |
| 09/10/2025 | 1115.00 | 1240.00 | 1115.00 | 1200.00 | 49977 |
| 08/10/2025 | 1110.00 | 1180.00 | 1090.00 | 1120.00 | 9663 |
| 07/10/2025 | 1170.00 | 1215.00 | 1120.00 | 1140.00 | 7672 |
| 06/10/2025 | 1145.00 | 1185.00 | 1100.00 | 1170.00 | 18300 |
| 03/10/2025 | 1125.00 | 1160.00 | 1110.00 | 1135.00 | 13650 |
| 02/10/2025 | 1040.00 | 1135.00 | 1030.00 | 1125.00 | 36742 |
| 01/10/2025 | 1070.00 | 1100.00 | 1000.00 | 1060.00 | 26443 |
| 30/09/2025 | 1120.00 | 1145.00 | 1010.00 | 1080.00 | 26948 |
| 29/09/2025 | 1180.00 | 1180.00 | 1090.00 | 1120.00 | 25922 |
| 26/09/2025 | 1140.00 | 1225.00 | 1130.00 | 1145.00 | 30537 |
| 25/09/2025 | 1200.00 | 1200.00 | 1140.00 | 1160.00 | 26161 |
| 24/09/2025 | 1205.00 | 1285.00 | 1200.00 | 1230.00 | 50484 |
| 23/09/2025 | 1140.00 | 1250.00 | 1060.00 | 1165.00 | 98159 |
| 22/09/2025 | 985.00 | 1120.00 | 985.00 | 1100.00 | 80780 |
| 19/09/2025 | 995.00 | 1030.00 | 935.00 | 952.50 | 58977 |
| 18/09/2025 | 1075.00 | 1075.00 | 980.00 | 992.50 | 57459 |
| 17/09/2025 | 1125.00 | 1125.00 | 1045.00 | 1065.00 | 30919 |
| 16/09/2025 | 1100.00 | 1130.00 | 1060.00 | 1090.00 | 22409 |
| 15/09/2025 | 1100.00 | 1125.00 | 1060.00 | 1070.00 | 39540 |
| 12/09/2025 | 1145.00 | 1170.00 | 1040.00 | 1100.00 | 52172 |
| 11/09/2025 | 1155.00 | 1200.00 | 1125.00 | 1140.00 | 33477 |
| 10/09/2025 | 1135.00 | 1180.00 | 1040.00 | 1155.00 | 112346 |
| 09/09/2025 | 1175.00 | 1180.00 | 1100.00 | 1110.00 | 27171 |
| 08/09/2025 | 1150.00 | 1200.00 | 1010.00 | 1130.00 | 45037 |