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 |
|---|---|---|---|---|---|
| 02/02/2026 | 5730.55 | 5815.94 | 5502.85 | 5635.67 | 2820 |
| 30/01/2026 | 5806.45 | 5806.45 | 5654.65 | 5740.04 | 3977 |
| 29/01/2026 | 5825.43 | 5920.30 | 5730.55 | 5759.01 | 10351 |
| 28/01/2026 | 6053.13 | 6062.62 | 5777.99 | 5825.43 | 7238 |
| 27/01/2026 | 5834.92 | 6034.16 | 5834.92 | 5996.21 | 4972 |
| 26/01/2026 | 5853.89 | 5977.23 | 5645.16 | 5882.35 | 5968 |
| 23/01/2026 | 5711.58 | 5882.35 | 5597.72 | 5853.89 | 7479 |
| 22/01/2026 | 5740.04 | 5920.30 | 5645.16 | 5711.58 | 9592 |
| 21/01/2026 | 5559.77 | 5740.04 | 5531.31 | 5711.58 | 4024 |
| 20/01/2026 | 5550.29 | 5635.67 | 5550.29 | 5559.77 | 2477 |
| 19/01/2026 | 5749.53 | 5825.43 | 5597.72 | 5683.11 | 2401 |
| 16/01/2026 | 5597.72 | 5806.45 | 5597.72 | 5787.48 | 3758 |
| 15/01/2026 | 5806.45 | 5806.45 | 5502.85 | 5645.16 | 3337 |
| 14/01/2026 | 5673.62 | 5768.50 | 5607.21 | 5721.06 | 6842 |
| 13/01/2026 | 5502.85 | 5664.14 | 5360.53 | 5597.72 | 2108 |
| 12/01/2026 | 5740.04 | 5777.99 | 5351.04 | 5588.24 | 3422 |
| 09/01/2026 | 5683.11 | 5749.53 | 5407.97 | 5635.67 | 1893 |
| 08/01/2026 | 5692.60 | 5768.50 | 5654.65 | 5683.11 | 2246 |
| 07/01/2026 | 5787.48 | 5787.48 | 5654.65 | 5673.62 | 2872 |
| 06/01/2026 | 5626.19 | 5787.48 | 5626.19 | 5759.01 | 3457 |
| 05/01/2026 | 5759.01 | 5863.38 | 5711.58 | 5730.55 | 4230 |
| 02/01/2026 | 5825.43 | 6005.69 | 5740.04 | 5834.92 | 4080 |
| 30/12/2025 | 5597.72 | 5882.35 | 5483.87 | 5806.45 | 5417 |
| 29/12/2025 | 5929.79 | 5958.25 | 5645.16 | 5740.04 | 4771 |
| 26/12/2025 | 5683.11 | 5967.74 | 5607.21 | 5882.35 | 4734 |
| 24/12/2025 | 5683.11 | 5692.60 | 5597.72 | 5607.21 | 500 |
| 23/12/2025 | 5578.75 | 5692.60 | 5313.09 | 5683.11 | 5785 |
| 22/12/2025 | 5512.33 | 5692.60 | 5426.95 | 5550.29 | 7333 |
| 19/12/2025 | 5654.65 | 5749.53 | 5559.77 | 5626.19 | 3530 |
| 18/12/2025 | 5777.99 | 5777.99 | 5588.24 | 5673.62 | 3694 |
| 17/12/2025 | 5692.60 | 5692.60 | 5474.38 | 5616.70 | 2037 |
| 16/12/2025 | 5740.04 | 5740.04 | 5635.67 | 5664.14 | 2989 |
| 15/12/2025 | 5901.33 | 5910.82 | 5616.70 | 5730.55 | 2137 |
| 12/12/2025 | 5692.60 | 5920.30 | 5616.70 | 5777.99 | 2428 |
| 11/12/2025 | 5815.94 | 5929.79 | 5597.72 | 5740.04 | 2178 |
| 10/12/2025 | 5796.96 | 6034.16 | 5645.16 | 5815.94 | 1632 |
| 09/12/2025 | 5939.28 | 6242.88 | 5853.89 | 5939.28 | 3274 |
| 05/12/2025 | 6005.69 | 6166.98 | 5882.35 | 5996.21 | 4570 |
| 04/12/2025 | 6024.67 | 6166.98 | 5796.96 | 5967.74 | 13604 |
| 03/12/2025 | 6005.69 | 6024.67 | 5740.04 | 6005.69 | 8575 |
| 02/12/2025 | 5645.16 | 5977.23 | 5645.16 | 5910.82 | 8855 |
| 01/12/2025 | 5787.48 | 6024.67 | 5597.72 | 5787.48 | 9874 |
| 28/11/2025 | 5683.11 | 5796.96 | 5578.75 | 5787.48 | 8541 |
| 27/11/2025 | 5683.11 | 5683.11 | 5550.29 | 5626.19 | 3487 |
| 26/11/2025 | 5417.46 | 5749.53 | 5379.51 | 5607.21 | 6268 |
| 25/11/2025 | 5588.24 | 5588.24 | 5284.63 | 5493.36 | 5008 |
| 21/11/2025 | 5550.29 | 5853.89 | 5370.02 | 5635.67 | 2184 |
| 20/11/2025 | 5559.77 | 5920.30 | 5550.29 | 5683.11 | 4255 |
| 19/11/2025 | 5815.94 | 6024.67 | 5569.26 | 5692.60 | 6982 |
| 18/11/2025 | 6024.67 | 6034.16 | 5559.77 | 5815.94 | 6986 |