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 |
|---|---|---|---|---|---|
| 20/04/2026 | 4810.25 | 5123.34 | 4648.96 | 5056.93 | 6949 |
| 17/04/2026 | 4933.59 | 5028.46 | 4838.71 | 4905.12 | 2796 |
| 16/04/2026 | 5075.90 | 5170.78 | 4933.59 | 4981.03 | 5362 |
| 15/04/2026 | 4886.15 | 5085.39 | 4791.27 | 5028.46 | 10777 |
| 14/04/2026 | 4672.68 | 4981.03 | 4554.08 | 4924.10 | 14403 |
| 13/04/2026 | 4724.86 | 4724.86 | 4397.53 | 4672.68 | 9880 |
| 10/04/2026 | 4611.01 | 4696.40 | 4606.26 | 4648.96 | 7631 |
| 09/04/2026 | 4677.42 | 4682.16 | 4596.77 | 4648.96 | 7159 |
| 08/04/2026 | 4663.19 | 4729.60 | 4573.06 | 4653.70 | 7776 |
| 07/04/2026 | 4658.44 | 4691.65 | 4606.26 | 4663.19 | 6809 |
| 06/04/2026 | 4648.96 | 4753.32 | 4620.49 | 4648.96 | 4225 |
| 01/04/2026 | 4620.49 | 4701.14 | 4563.57 | 4648.96 | 10352 |
| 31/03/2026 | 4554.08 | 4629.98 | 4492.41 | 4573.06 | 5692 |
| 30/03/2026 | 4601.52 | 4625.24 | 4459.20 | 4492.41 | 12567 |
| 27/03/2026 | 4648.96 | 4663.19 | 4478.18 | 4587.29 | 10101 |
| 26/03/2026 | 4724.86 | 4810.25 | 4601.52 | 4658.44 | 13540 |
| 25/03/2026 | 4762.81 | 4952.56 | 4743.83 | 4772.30 | 7430 |
| 23/03/2026 | 4710.63 | 4905.12 | 4710.63 | 4867.17 | 517 |
| 20/03/2026 | 4981.03 | 4981.03 | 4724.86 | 4772.30 | 11259 |
| 19/03/2026 | 4848.20 | 5037.95 | 4781.78 | 4829.22 | 10632 |
| 18/03/2026 | 5009.49 | 5161.29 | 4876.66 | 5018.98 | 11772 |
| 17/03/2026 | 5094.88 | 5237.19 | 4971.54 | 5066.41 | 8697 |
| 16/03/2026 | 5313.09 | 5313.09 | 5047.44 | 5199.24 | 7673 |
| 13/03/2026 | 5132.83 | 5303.61 | 5047.44 | 5189.75 | 12560 |
| 12/03/2026 | 5313.09 | 5313.09 | 5047.44 | 5284.63 | 9457 |
| 11/03/2026 | 5284.63 | 5388.99 | 5047.44 | 5313.09 | 8402 |
| 10/03/2026 | 5047.44 | 5303.61 | 4895.64 | 5284.63 | 13668 |
| 09/03/2026 | 5208.73 | 5208.73 | 4857.69 | 4990.51 | 7185 |
| 06/03/2026 | 5123.34 | 5218.22 | 4895.64 | 5104.36 | 8137 |
| 05/03/2026 | 5313.09 | 5388.99 | 4943.07 | 5018.98 | 8957 |
| 04/03/2026 | 5132.83 | 5398.48 | 4981.03 | 5265.66 | 5025 |
| 03/03/2026 | 5313.09 | 5313.09 | 4857.69 | 5094.88 | 7249 |
| 02/03/2026 | 5218.22 | 5341.56 | 5028.46 | 5294.12 | 8046 |
| 27/02/2026 | 5341.56 | 5464.90 | 5256.17 | 5360.53 | 8193 |
| 26/02/2026 | 5445.92 | 5502.85 | 5180.27 | 5256.17 | 5338 |
| 25/02/2026 | 5265.66 | 5407.97 | 5142.32 | 5303.61 | 11026 |
| 24/02/2026 | 5303.61 | 5398.48 | 5142.32 | 5265.66 | 14254 |
| 23/02/2026 | 5360.53 | 5417.46 | 5085.39 | 5237.19 | 7888 |
| 20/02/2026 | 5265.66 | 5417.46 | 5265.66 | 5332.07 | 1672 |
| 19/02/2026 | 5028.46 | 5351.04 | 5028.46 | 5265.66 | 4416 |
| 18/02/2026 | 5360.53 | 5445.92 | 5123.34 | 5180.27 | 5191 |
| 13/02/2026 | 5123.34 | 5379.51 | 4924.10 | 5360.53 | 6796 |
| 12/02/2026 | 5284.63 | 5341.56 | 5028.46 | 5132.83 | 6732 |
| 11/02/2026 | 5170.78 | 5313.09 | 5113.85 | 5237.19 | 12596 |
| 10/02/2026 | 5521.82 | 5597.72 | 5199.24 | 5227.70 | 19867 |
| 09/02/2026 | 5607.21 | 5692.60 | 5407.97 | 5483.87 | 10757 |
| 06/02/2026 | 5616.70 | 5844.40 | 5493.36 | 5692.60 | 2785 |
| 05/02/2026 | 5749.53 | 5749.53 | 5521.82 | 5578.75 | 2150 |
| 04/02/2026 | 5654.65 | 5759.01 | 5483.87 | 5692.60 | 3020 |
| 03/02/2026 | 5692.60 | 5768.50 | 5559.77 | 5578.75 | 2249 |