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 |
|---|---|---|---|---|---|
| 02/07/2026 | 5350.00 | 5350.00 | 5170.00 | 5270.00 | 3551 |
| 01/07/2026 | 5360.00 | 5370.00 | 5230.00 | 5250.00 | 2325 |
| 30/06/2026 | 5340.00 | 5470.00 | 5280.00 | 5300.00 | 6039 |
| 29/06/2026 | 5490.00 | 5560.00 | 5310.00 | 5390.00 | 3185 |
| 26/06/2026 | 5530.00 | 5540.00 | 5320.00 | 5490.00 | 2348 |
| 25/06/2026 | 5420.00 | 5670.00 | 5240.00 | 5480.00 | 5902 |
| 24/06/2026 | 5490.00 | 5490.00 | 5200.00 | 5290.00 | 5471 |
| 23/06/2026 | 5290.00 | 5480.00 | 5290.00 | 5430.00 | 2338 |
| 22/06/2026 | 5250.00 | 5500.00 | 5250.00 | 5330.00 | 2398 |
| 19/06/2026 | 5400.00 | 5400.00 | 5300.00 | 5370.00 | 1748 |
| 18/06/2026 | 5400.00 | 5440.00 | 5270.00 | 5350.00 | 897 |
| 17/06/2026 | 5500.00 | 5500.00 | 5330.00 | 5390.00 | 1019 |
| 16/06/2026 | 5460.00 | 5540.00 | 5270.00 | 5410.00 | 3098 |
| 12/06/2026 | 5320.00 | 5500.00 | 5300.00 | 5410.00 | 4955 |
| 11/06/2026 | 5250.00 | 5470.00 | 5240.00 | 5440.00 | 5747 |
| 10/06/2026 | 5290.00 | 5440.00 | 5200.00 | 5240.00 | 13842 |
| 09/06/2026 | 5470.00 | 5470.00 | 5300.00 | 5340.00 | 1479 |
| 08/06/2026 | 5500.00 | 5500.00 | 5270.00 | 5310.00 | 1958 |
| 05/06/2026 | 5480.00 | 5560.00 | 5300.00 | 5340.00 | 2129 |
| 04/06/2026 | 5550.00 | 5550.00 | 5390.00 | 5440.00 | 3436 |
| 03/06/2026 | 5570.00 | 5640.00 | 5340.00 | 5420.00 | 3048 |
| 02/06/2026 | 5570.00 | 5650.00 | 5410.00 | 5550.00 | 2353 |
| 01/06/2026 | 5650.00 | 5730.00 | 5550.00 | 5640.00 | 5447 |
| 29/05/2026 | 5660.00 | 5660.00 | 5450.00 | 5600.00 | 5973 |
| 28/05/2026 | 5600.00 | 5650.00 | 5370.00 | 5520.00 | 10324 |
| 27/05/2026 | 5500.00 | 5590.00 | 5370.00 | 5510.00 | 16212 |
| 26/05/2026 | 5280.00 | 5520.00 | 5120.00 | 5460.00 | 9139 |
| 22/05/2026 | 5240.00 | 5300.00 | 5040.00 | 5220.00 | 15801 |
| 21/05/2026 | 5390.00 | 5390.00 | 5070.00 | 5190.00 | 14210 |
| 20/05/2026 | 5210.00 | 5450.00 | 5200.00 | 5260.00 | 6745 |
| 19/05/2026 | 5420.00 | 5440.00 | 5250.00 | 5290.00 | 4896 |
| 18/05/2026 | 5500.00 | 5580.00 | 5210.00 | 5350.00 | 9360 |
| 15/05/2026 | 5560.00 | 5630.00 | 5220.00 | 5380.00 | 12502 |
| 14/05/2026 | 5300.00 | 5550.00 | 5220.00 | 5470.00 | 12333 |
| 13/05/2026 | 5010.00 | 5600.00 | 4950.00 | 5470.00 | 10129 |
| 12/05/2026 | 5040.00 | 5300.00 | 4960.00 | 5060.00 | 13866 |
| 11/05/2026 | 5350.00 | 5350.00 | 5100.00 | 5120.00 | 5817 |
| 08/05/2026 | 5230.00 | 5370.00 | 5200.00 | 5250.00 | 8165 |
| 07/05/2026 | 5390.00 | 5400.00 | 5150.00 | 5230.00 | 8132 |
| 06/05/2026 | 5400.00 | 5500.00 | 5230.00 | 5320.00 | 10258 |
| 05/05/2026 | 5650.00 | 5760.00 | 5350.00 | 5410.00 | 9942 |
| 04/05/2026 | 5820.00 | 5820.00 | 5600.00 | 5650.00 | 7734 |
| 30/04/2026 | 5820.00 | 5880.00 | 5660.00 | 5810.00 | 9707 |
| 29/04/2026 | 5750.00 | 5750.00 | 5530.00 | 5660.00 | 12298 |
| 28/04/2026 | 5900.00 | 5950.00 | 5600.00 | 5730.00 | 13409 |
| 27/04/2026 | 5920.00 | 5950.00 | 5630.00 | 5840.00 | 20637 |
| 24/04/2026 | 5670.00 | 5920.00 | 5670.00 | 5900.00 | 14291 |
| 23/04/2026 | 5530.00 | 5750.00 | 5420.00 | 5640.00 | 13117 |
| 22/04/2026 | 5420.00 | 5790.00 | 5350.00 | 5610.00 | 15379 |
| 21/04/2026 | 5056.93 | 5303.61 | 5056.93 | 5218.22 | 12634 |