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 |
|---|---|---|---|---|---|
| 20/01/2025 | 6072.11 | 6252.37 | 5806.45 | 6053.13 | 9271 |
| 17/01/2025 | 6318.79 | 6546.49 | 5929.79 | 6081.59 | 14259 |
| 16/01/2025 | 6783.68 | 6831.12 | 6119.55 | 6223.91 | 11979 |
| 15/01/2025 | 6831.12 | 6963.95 | 6318.79 | 6546.49 | 9858 |
| 14/01/2025 | 6527.51 | 6926.00 | 6470.59 | 6669.83 | 12789 |
| 13/01/2025 | 7020.87 | 7125.24 | 6309.30 | 6480.08 | 13537 |
| 10/01/2025 | 7258.07 | 7542.69 | 6973.44 | 7030.36 | 43316 |
| 09/01/2025 | 6593.93 | 7542.69 | 6546.49 | 7258.07 | 44791 |
| 08/01/2025 | 6432.64 | 6736.24 | 6337.76 | 6574.95 | 28875 |
| 07/01/2025 | 6015.18 | 6546.49 | 5891.84 | 6356.74 | 18062 |
| 06/01/2025 | 5967.74 | 6204.93 | 5929.79 | 6015.18 | 16875 |
| 03/01/2025 | 6166.98 | 6252.37 | 5882.35 | 5996.21 | 8656 |
| 02/01/2025 | 5977.23 | 6233.40 | 5882.35 | 6015.18 | 12871 |
| 30/12/2024 | 5977.23 | 6138.52 | 5901.33 | 6062.62 | 7841 |
| 27/12/2024 | 6252.37 | 6290.32 | 5910.82 | 5958.25 | 7983 |
| 26/12/2024 | 6214.42 | 6261.86 | 6072.11 | 6138.52 | 7589 |
| 24/12/2024 | 6053.13 | 6214.42 | 6034.16 | 6148.01 | 2306 |
| 23/12/2024 | 5929.79 | 6166.98 | 5891.84 | 6110.06 | 6758 |
| 20/12/2024 | 5759.01 | 5977.23 | 5550.29 | 5891.84 | 6740 |
| 19/12/2024 | 6129.03 | 6328.27 | 5787.48 | 5844.40 | 15940 |
| 18/12/2024 | 6204.93 | 6347.25 | 5882.35 | 6053.13 | 12791 |
| 17/12/2024 | 6072.11 | 6166.98 | 5882.35 | 6034.16 | 6944 |
| 16/12/2024 | 5920.30 | 6129.03 | 5721.06 | 5977.23 | 11368 |
| 13/12/2024 | 6005.69 | 6166.98 | 5806.45 | 5872.87 | 8956 |
| 12/12/2024 | 5749.53 | 6034.16 | 5749.53 | 5929.79 | 5724 |
| 11/12/2024 | 5692.60 | 5967.74 | 5692.60 | 5891.84 | 7748 |
| 10/12/2024 | 5692.60 | 5825.43 | 5664.14 | 5777.99 | 7730 |
| 09/12/2024 | 5692.60 | 5977.23 | 5692.60 | 5796.96 | 10113 |
| 06/12/2024 | 6015.18 | 6053.13 | 5702.09 | 5806.45 | 6203 |
| 05/12/2024 | 5863.38 | 5996.21 | 5692.60 | 5967.74 | 7060 |
| 04/12/2024 | 6024.67 | 6119.55 | 5597.72 | 5730.55 | 16390 |
| 03/12/2024 | 6242.88 | 6347.25 | 5977.23 | 6024.67 | 12397 |
| 02/12/2024 | 6309.30 | 6356.74 | 5986.72 | 6091.08 | 9838 |
| 29/11/2024 | 6299.81 | 6404.18 | 5986.72 | 6157.50 | 4180 |
| 28/11/2024 | 5986.72 | 6204.93 | 5853.89 | 6176.47 | 5942 |
| 27/11/2024 | 5967.74 | 6157.50 | 5967.74 | 5977.23 | 11881 |
| 26/11/2024 | 5977.23 | 6214.42 | 5910.82 | 5977.23 | 12624 |
| 25/11/2024 | 6366.22 | 6404.18 | 6072.11 | 6119.55 | 13324 |
| 22/11/2024 | 6261.86 | 6461.10 | 6166.98 | 6223.91 | 21191 |
| 21/11/2024 | 6148.01 | 6499.05 | 5834.92 | 6252.37 | 36529 |
| 20/11/2024 | 5692.60 | 6252.37 | 5607.21 | 6195.45 | 38354 |
| 19/11/2024 | 5702.09 | 5872.87 | 5559.77 | 5683.11 | 48849 |
| 15/11/2024 | 5607.21 | 5834.92 | 5407.97 | 5616.70 | 38304 |
| 14/11/2024 | 5683.11 | 5683.11 | 5464.90 | 5502.85 | 24666 |
| 13/11/2024 | 5502.85 | 5692.60 | 5407.97 | 5588.24 | 12954 |
| 11/11/2024 | 5597.72 | 5834.92 | 5407.97 | 5502.85 | 14382 |
| 08/11/2024 | 5683.11 | 5683.11 | 5360.53 | 5407.97 | 36886 |
| 07/11/2024 | 5683.11 | 5844.40 | 5455.41 | 5645.16 | 14909 |
| 06/11/2024 | 5635.67 | 5721.06 | 5626.19 | 5654.65 | 11425 |
| 05/11/2024 | 5635.67 | 5692.60 | 5607.21 | 5673.62 | 8333 |