HAVA
Acción ARS
Último cierre
4330.00
-35.00
-0.80%
Datos al 14/09/2026
Datos de la rueda actual
Apertura 4400.00
Mínimo 4250.00
Máximo 4415.00
Volumen 3785
Instrumento
- Emisor
- HAVANNA HOLDING 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 |
|---|---|---|---|---|---|
| 14/09/2026 | 4400.00 | 4415.00 | 4250.00 | 4330.00 | 3785 |
| 11/09/2026 | 4300.00 | 4380.00 | 4300.00 | 4365.00 | 3779 |
| 10/09/2026 | 4290.00 | 4390.00 | 4290.00 | 4350.00 | 3605 |
| 09/09/2026 | 4330.00 | 4395.00 | 4275.00 | 4300.00 | 4353 |
| 08/09/2026 | 4400.00 | 4500.00 | 4300.00 | 4350.00 | 6137 |
| 07/09/2026 | 4395.00 | 4600.00 | 4280.00 | 4450.00 | 4136 |
| 04/09/2026 | 4400.00 | 4400.00 | 4270.00 | 4370.00 | 2926 |
| 03/09/2026 | 4445.00 | 4660.00 | 4270.00 | 4340.00 | 6496 |
| 02/09/2026 | 4335.00 | 4400.00 | 4270.00 | 4330.00 | 4646 |
| 01/09/2026 | 4460.00 | 4485.00 | 4210.00 | 4315.00 | 5955 |
| 31/08/2026 | 4570.00 | 4590.00 | 4350.00 | 4400.00 | 4576 |
| 28/08/2026 | 4585.00 | 4585.00 | 4445.00 | 4455.00 | 2303 |
| 27/08/2026 | 4360.00 | 4585.00 | 4360.00 | 4560.00 | 613 |
| 26/08/2026 | 4455.00 | 4585.00 | 4360.00 | 4510.00 | 1843 |
| 25/08/2026 | 4550.00 | 4600.00 | 4475.00 | 4500.00 | 1966 |
| 24/08/2026 | 4500.00 | 4615.00 | 4430.00 | 4520.00 | 2554 |
| 21/08/2026 | 4250.00 | 4550.00 | 4250.00 | 4445.00 | 9305 |
| 20/08/2026 | 4260.00 | 4340.00 | 4195.00 | 4270.00 | 3759 |
| 19/08/2026 | 4305.00 | 4485.00 | 4255.00 | 4265.00 | 7215 |
| 18/08/2026 | 4515.00 | 4600.00 | 4290.00 | 4365.00 | 12229 |
| 14/08/2026 | 4610.00 | 4695.00 | 4545.00 | 4600.00 | 3858 |
| 13/08/2026 | 4830.00 | 4830.00 | 4630.00 | 4645.00 | 2553 |
| 12/08/2026 | 4800.00 | 4900.00 | 4650.00 | 4785.00 | 5269 |
| 11/08/2026 | 5000.00 | 5040.00 | 4800.00 | 4815.00 | 1188 |
| 10/08/2026 | 5000.00 | 5000.00 | 4840.00 | 4950.00 | 6814 |
| 07/08/2026 | 5000.00 | 5050.00 | 4850.00 | 5010.00 | 6245 |
| 06/08/2026 | 5040.00 | 5050.00 | 4880.00 | 4905.00 | 2187 |
| 05/08/2026 | 5070.00 | 5080.00 | 4875.00 | 4975.00 | 1152 |
| 04/08/2026 | 5000.00 | 5110.00 | 4800.00 | 4980.00 | 5210 |
| 03/08/2026 | 4990.00 | 5100.00 | 4905.00 | 5060.00 | 2700 |
| 31/07/2026 | 5140.00 | 5140.00 | 4740.00 | 5000.00 | 4585 |
| 30/07/2026 | 4960.00 | 5110.00 | 4960.00 | 5070.00 | 4311 |
| 29/07/2026 | 4950.00 | 5110.00 | 4815.00 | 5070.00 | 3383 |
| 28/07/2026 | 5090.00 | 5090.00 | 4845.00 | 4975.00 | 1126 |
| 27/07/2026 | 5090.00 | 5160.00 | 5050.00 | 5060.00 | 2905 |
| 24/07/2026 | 4995.00 | 5080.00 | 4960.00 | 5050.00 | 2446 |
| 23/07/2026 | 5070.00 | 5130.00 | 4930.00 | 5040.00 | 10448 |
| 22/07/2026 | 5150.00 | 5250.00 | 5030.00 | 5080.00 | 9440 |
| 21/07/2026 | 5340.00 | 5340.00 | 5090.00 | 5180.00 | 5059 |
| 20/07/2026 | 5390.00 | 5390.00 | 5180.00 | 5290.00 | 3423 |
| 17/07/2026 | 5230.00 | 5350.00 | 5170.00 | 5270.00 | 3545 |
| 16/07/2026 | 5470.00 | 5570.00 | 5280.00 | 5290.00 | 5988 |
| 15/07/2026 | 5250.00 | 5400.00 | 5170.00 | 5250.00 | 3480 |
| 14/07/2026 | 5460.00 | 5480.00 | 5130.00 | 5250.00 | 1435 |
| 13/07/2026 | 5400.00 | 5550.00 | 5230.00 | 5270.00 | 2847 |
| 10/07/2026 | 5220.00 | 5340.00 | 5210.00 | 5240.00 | 304 |
| 08/07/2026 | 5390.00 | 5390.00 | 5210.00 | 5260.00 | 2054 |
| 07/07/2026 | 5330.00 | 5330.00 | 5240.00 | 5280.00 | 1278 |
| 06/07/2026 | 5340.00 | 5350.00 | 5200.00 | 5330.00 | 5910 |
| 03/07/2026 | 5330.00 | 5330.00 | 5160.00 | 5260.00 | 2445 |