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 |
|---|---|---|---|---|---|
| 24/06/2025 | 1450.00 | 1555.00 | 1450.00 | 1525.00 | 14546 |
| 23/06/2025 | 1485.00 | 1500.00 | 1410.00 | 1465.00 | 16546 |
| 19/06/2025 | 1550.00 | 1580.00 | 1450.00 | 1520.00 | 20029 |
| 18/06/2025 | 1490.00 | 1580.00 | 1490.00 | 1510.00 | 17080 |
| 17/06/2025 | 1580.00 | 1620.00 | 1470.00 | 1490.00 | 29112 |
| 13/06/2025 | 1655.00 | 1660.00 | 1550.00 | 1570.00 | 23159 |
| 12/06/2025 | 1610.00 | 1675.00 | 1590.00 | 1630.00 | 14379 |
| 10/06/2025 | 1595.00 | 1665.00 | 1575.00 | 1645.00 | 37686 |
| 09/06/2025 | 1635.00 | 1680.00 | 1565.00 | 1575.00 | 22823 |
| 06/06/2025 | 1640.00 | 1700.00 | 1620.00 | 1635.00 | 23689 |
| 05/06/2025 | 1670.00 | 1740.00 | 1635.00 | 1650.00 | 13818 |
| 04/06/2025 | 1740.00 | 1785.00 | 1655.00 | 1665.00 | 14259 |
| 03/06/2025 | 1660.00 | 1745.00 | 1640.00 | 1730.00 | 30084 |
| 02/06/2025 | 1750.00 | 1785.00 | 1650.00 | 1680.00 | 15860 |
| 30/05/2025 | 1800.00 | 1800.00 | 1700.00 | 1730.00 | 30128 |
| 29/05/2025 | 1890.00 | 1890.00 | 1715.00 | 1760.00 | 25546 |
| 28/05/2025 | 1930.00 | 1930.00 | 1810.00 | 1845.00 | 34066 |
| 27/05/2025 | 1935.00 | 1950.00 | 1855.00 | 1870.00 | 25743 |
| 26/05/2025 | 1875.00 | 1950.00 | 1820.00 | 1900.00 | 32736 |
| 23/05/2025 | 1875.00 | 1895.00 | 1830.00 | 1875.00 | 35024 |
| 22/05/2025 | 1845.00 | 1890.00 | 1800.00 | 1845.00 | 25922 |
| 21/05/2025 | 1905.00 | 1940.00 | 1780.00 | 1815.00 | 59654 |
| 20/05/2025 | 1820.00 | 1915.00 | 1820.00 | 1895.00 | 64149 |
| 19/05/2025 | 1770.00 | 1810.00 | 1750.00 | 1795.00 | 25670 |
| 16/05/2025 | 1775.00 | 1805.00 | 1750.00 | 1760.00 | 15014 |
| 15/05/2025 | 1745.00 | 1820.00 | 1735.00 | 1795.00 | 33898 |
| 14/05/2025 | 1750.00 | 1805.00 | 1670.00 | 1785.00 | 41882 |
| 13/05/2025 | 1710.00 | 1795.00 | 1680.00 | 1750.00 | 114740 |
| 12/05/2025 | 1740.00 | 1795.00 | 1695.00 | 1705.00 | 37584 |
| 09/05/2025 | 1720.00 | 1750.00 | 1650.00 | 1695.00 | 22708 |
| 08/05/2025 | 1650.00 | 1715.00 | 1625.00 | 1670.00 | 19896 |
| 07/05/2025 | 1650.00 | 1800.00 | 1560.00 | 1715.00 | 61164 |
| 06/05/2025 | 1550.00 | 1690.00 | 1500.00 | 1645.00 | 116137 |
| 05/05/2025 | 1610.00 | 1610.00 | 1530.00 | 1550.00 | 31386 |
| 30/04/2025 | 1650.00 | 1670.00 | 1600.00 | 1610.00 | 22078 |
| 29/04/2025 | 1725.00 | 1745.00 | 1645.00 | 1675.00 | 15525 |
| 28/04/2025 | 1690.00 | 1725.00 | 1620.00 | 1695.00 | 9325 |
| 25/04/2025 | 1690.00 | 1750.00 | 1655.00 | 1690.00 | 11680 |
| 24/04/2025 | 1675.00 | 1810.00 | 1675.00 | 1720.00 | 27840 |
| 23/04/2025 | 1600.00 | 1780.00 | 1600.00 | 1695.00 | 18546 |
| 22/04/2025 | 1570.00 | 1655.00 | 1570.00 | 1585.00 | 17988 |
| 21/04/2025 | 1740.00 | 1780.00 | 1565.00 | 1570.00 | 13066 |
| 16/04/2025 | 1800.00 | 1880.00 | 1685.00 | 1695.00 | 32594 |
| 15/04/2025 | 1850.00 | 1850.00 | 1710.00 | 1775.00 | 26452 |
| 14/04/2025 | 1800.00 | 1995.00 | 1720.00 | 1775.00 | 43531 |
| 11/04/2025 | 1570.00 | 1705.00 | 1570.00 | 1660.00 | 21576 |
| 10/04/2025 | 1550.00 | 1600.00 | 1455.00 | 1520.00 | 21744 |
| 09/04/2025 | 1405.00 | 1595.00 | 1350.00 | 1545.00 | 43114 |
| 08/04/2025 | 1565.00 | 1620.00 | 1395.00 | 1440.00 | 38360 |
| 07/04/2025 | 1585.00 | 1620.00 | 1450.00 | 1525.00 | 44608 |