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 |
|---|---|---|---|---|---|
| 04/11/2024 | 5796.96 | 5872.87 | 5635.67 | 5645.16 | 26624 |
| 01/11/2024 | 5787.48 | 5929.79 | 5787.48 | 5815.94 | 4290 |
| 31/10/2024 | 5759.01 | 5787.48 | 5692.60 | 5749.53 | 2167 |
| 30/10/2024 | 5692.60 | 5825.43 | 5683.11 | 5740.04 | 4573 |
| 29/10/2024 | 5730.55 | 5730.55 | 5597.72 | 5673.62 | 5990 |
| 28/10/2024 | 6015.18 | 6015.18 | 5654.65 | 5692.60 | 7324 |
| 25/10/2024 | 5986.72 | 6062.62 | 5872.87 | 5882.35 | 4913 |
| 24/10/2024 | 5692.60 | 6015.18 | 5692.60 | 5825.43 | 4084 |
| 23/10/2024 | 5929.79 | 6034.16 | 5635.67 | 5872.87 | 3083 |
| 22/10/2024 | 5986.72 | 6214.42 | 5929.79 | 5958.25 | 3946 |
| 21/10/2024 | 5977.23 | 6385.20 | 5977.23 | 6034.16 | 2523 |
| 18/10/2024 | 6261.86 | 6480.08 | 6072.11 | 6195.45 | 3592 |
| 17/10/2024 | 6309.30 | 6451.61 | 6252.37 | 6261.86 | 3190 |
| 16/10/2024 | 6223.91 | 6480.08 | 6072.11 | 6280.84 | 5553 |
| 15/10/2024 | 6318.79 | 6356.74 | 5996.21 | 6138.52 | 4261 |
| 14/10/2024 | 6385.20 | 6480.08 | 6204.93 | 6242.88 | 3920 |
| 10/10/2024 | 6432.64 | 6537.00 | 6129.03 | 6261.86 | 7264 |
| 09/10/2024 | 5986.72 | 6499.05 | 5891.84 | 6366.22 | 12354 |
| 08/10/2024 | 6261.86 | 6480.08 | 5901.33 | 5958.25 | 9301 |
| 07/10/2024 | 6546.49 | 6641.37 | 6223.91 | 6242.88 | 8804 |
| 04/10/2024 | 6555.98 | 6878.56 | 6166.98 | 6480.08 | 47574 |
| 03/10/2024 | 5806.45 | 6584.44 | 5806.45 | 6518.03 | 32953 |
| 02/10/2024 | 5588.24 | 5825.43 | 5474.38 | 5806.45 | 17802 |
| 01/10/2024 | 5426.95 | 5540.80 | 5341.56 | 5502.85 | 50634 |
| 30/09/2024 | 5540.80 | 5588.24 | 5313.09 | 5540.80 | 9010 |
| 27/09/2024 | 5426.95 | 5502.85 | 5313.09 | 5483.87 | 3513 |
| 26/09/2024 | 5493.36 | 5493.36 | 5360.53 | 5370.02 | 2576 |
| 25/09/2024 | 5521.82 | 5521.82 | 5332.07 | 5407.97 | 4533 |
| 24/09/2024 | 5493.36 | 5531.31 | 5426.95 | 5464.90 | 4071 |
| 23/09/2024 | 5540.80 | 5540.80 | 5398.48 | 5474.38 | 3066 |
| 20/09/2024 | 5578.75 | 5578.75 | 5407.97 | 5521.82 | 2757 |
| 19/09/2024 | 5455.41 | 5597.72 | 5407.97 | 5426.95 | 4426 |
| 18/09/2024 | 5550.29 | 5550.29 | 5370.02 | 5493.36 | 2685 |
| 17/09/2024 | 5455.41 | 5863.38 | 5398.48 | 5521.82 | 10743 |
| 16/09/2024 | 5474.38 | 5550.29 | 5445.92 | 5512.33 | 3928 |
| 13/09/2024 | 5540.80 | 5616.70 | 5445.92 | 5483.87 | 10597 |
| 12/09/2024 | 5597.72 | 5654.65 | 5493.36 | 5521.82 | 3630 |
| 11/09/2024 | 5464.90 | 5578.75 | 5426.95 | 5531.31 | 4928 |
| 10/09/2024 | 5588.24 | 5588.24 | 5370.02 | 5464.90 | 5121 |
| 09/09/2024 | 5588.24 | 5635.67 | 5455.41 | 5597.72 | 4003 |
| 06/09/2024 | 5483.87 | 5654.65 | 5483.87 | 5540.80 | 4478 |
| 05/09/2024 | 5683.11 | 5730.55 | 5521.82 | 5578.75 | 4739 |
| 04/09/2024 | 5711.58 | 5740.04 | 5597.72 | 5683.11 | 4455 |
| 03/09/2024 | 5740.04 | 5825.43 | 5559.77 | 5796.96 | 6621 |