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 |
|---|---|---|---|---|---|
| 17/01/2025 | 2170.00 | 2265.00 | 2055.00 | 2105.00 | 23286 |
| 16/01/2025 | 2265.00 | 2325.00 | 2155.00 | 2170.00 | 29765 |
| 15/01/2025 | 2290.00 | 2400.00 | 2220.00 | 2265.00 | 22151 |
| 14/01/2025 | 2325.00 | 2365.00 | 2250.00 | 2290.00 | 18726 |
| 13/01/2025 | 2410.00 | 2500.00 | 2220.00 | 2295.00 | 32062 |
| 10/01/2025 | 2490.00 | 2490.00 | 2310.00 | 2410.00 | 19431 |
| 09/01/2025 | 2360.00 | 2475.00 | 2250.00 | 2440.00 | 112642 |
| 08/01/2025 | 2200.00 | 2400.00 | 2195.00 | 2385.00 | 127059 |
| 07/01/2025 | 2290.00 | 2290.00 | 2175.00 | 2250.00 | 140504 |
| 06/01/2025 | 2230.00 | 2290.00 | 2200.00 | 2245.00 | 110043 |
| 03/01/2025 | 2290.00 | 2290.00 | 2180.00 | 2225.00 | 72013 |
| 02/01/2025 | 2170.00 | 2260.00 | 2090.00 | 2230.00 | 100280 |
| 30/12/2024 | 2255.00 | 2300.00 | 2140.00 | 2170.00 | 63902 |
| 27/12/2024 | 2260.00 | 2270.00 | 2150.00 | 2235.00 | 87990 |
| 26/12/2024 | 2215.00 | 2300.00 | 2180.00 | 2260.00 | 87664 |
| 24/12/2024 | 2225.00 | 2240.00 | 2175.00 | 2220.00 | 15741 |
| 23/12/2024 | 2200.00 | 2250.00 | 2100.00 | 2205.00 | 47957 |
| 20/12/2024 | 2200.00 | 2245.00 | 2095.00 | 2200.00 | 42501 |
| 19/12/2024 | 2230.00 | 2295.00 | 2090.00 | 2170.00 | 65836 |
| 18/12/2024 | 2320.00 | 2395.00 | 2250.00 | 2280.00 | 62221 |
| 17/12/2024 | 2410.00 | 2480.00 | 2260.00 | 2335.00 | 119414 |
| 16/12/2024 | 2400.00 | 2485.00 | 2280.00 | 2395.00 | 56737 |
| 13/12/2024 | 2250.00 | 2375.00 | 2145.00 | 2350.00 | 44943 |
| 12/12/2024 | 2250.00 | 2250.00 | 2180.00 | 2225.00 | 40524 |
| 11/12/2024 | 2135.00 | 2200.00 | 2080.00 | 2145.00 | 77303 |
| 10/12/2024 | 2195.00 | 2275.00 | 2110.00 | 2150.00 | 39104 |
| 09/12/2024 | 2275.00 | 2305.00 | 2160.00 | 2195.00 | 51251 |
| 06/12/2024 | 2260.00 | 2270.00 | 2000.00 | 2225.00 | 46966 |
| 05/12/2024 | 2285.00 | 2295.00 | 2185.00 | 2210.00 | 41415 |
| 04/12/2024 | 2345.00 | 2450.00 | 2150.00 | 2235.00 | 83460 |
| 03/12/2024 | 2350.00 | 2350.00 | 2290.00 | 2330.00 | 76706 |
| 02/12/2024 | 2350.00 | 2350.00 | 2260.00 | 2300.00 | 83150 |
| 29/11/2024 | 2255.00 | 2330.00 | 2185.00 | 2275.00 | 47035 |
| 28/11/2024 | 2270.00 | 2280.00 | 2210.00 | 2245.00 | 54187 |
| 27/11/2024 | 2320.00 | 2390.00 | 2225.00 | 2230.00 | 40060 |
| 26/11/2024 | 2300.00 | 2440.00 | 2240.00 | 2300.00 | 79858 |
| 25/11/2024 | 2380.00 | 2455.00 | 2180.00 | 2305.00 | 99234 |
| 22/11/2024 | 2325.00 | 2370.00 | 2240.00 | 2355.00 | 67672 |
| 21/11/2024 | 2230.00 | 2375.00 | 2215.00 | 2270.00 | 134574 |
| 20/11/2024 | 2175.00 | 2230.00 | 2110.00 | 2210.00 | 46744 |
| 19/11/2024 | 2120.00 | 2190.00 | 2080.00 | 2170.00 | 72270 |
| 15/11/2024 | 2090.00 | 2130.00 | 2000.00 | 2070.00 | 48058 |
| 14/11/2024 | 2120.00 | 2120.00 | 2050.00 | 2085.00 | 68235 |
| 13/11/2024 | 2000.00 | 2140.00 | 1980.00 | 2095.00 | 65841 |
| 11/11/2024 | 1975.00 | 2055.00 | 1965.00 | 1975.00 | 23807 |
| 08/11/2024 | 2000.00 | 2100.00 | 1940.00 | 1965.00 | 27094 |
| 07/11/2024 | 1980.00 | 2090.00 | 1860.00 | 2020.00 | 113712 |
| 06/11/2024 | 1990.00 | 1990.00 | 1900.00 | 1920.00 | 25387 |
| 05/11/2024 | 1970.00 | 1970.00 | 1895.00 | 1930.00 | 21776 |
| 04/11/2024 | 1990.00 | 1990.00 | 1900.00 | 1940.00 | 24134 |