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 |
|---|---|---|---|---|---|
| 17/11/2025 | 5740.04 | 6537.00 | 5702.09 | 6005.69 | 25716 |
| 14/11/2025 | 5284.63 | 5787.48 | 5275.14 | 5711.58 | 15589 |
| 13/11/2025 | 5189.75 | 5360.53 | 5123.34 | 5246.68 | 5804 |
| 12/11/2025 | 5322.58 | 5388.99 | 5180.27 | 5360.53 | 7871 |
| 11/11/2025 | 5113.85 | 5303.61 | 4990.51 | 5284.63 | 4803 |
| 10/11/2025 | 5075.90 | 5199.24 | 4914.61 | 5113.85 | 5441 |
| 07/11/2025 | 5313.09 | 5322.58 | 5009.49 | 5056.93 | 2938 |
| 06/11/2025 | 5332.07 | 5360.53 | 5227.70 | 5256.17 | 2723 |
| 05/11/2025 | 5578.75 | 5578.75 | 5265.66 | 5322.58 | 8312 |
| 04/11/2025 | 5673.62 | 5834.92 | 5370.02 | 5464.90 | 5311 |
| 03/11/2025 | 5635.67 | 5796.96 | 5417.46 | 5635.67 | 13178 |
| 31/10/2025 | 5322.58 | 5673.62 | 5322.58 | 5588.24 | 15856 |
| 30/10/2025 | 5445.92 | 5683.11 | 4990.51 | 5303.61 | 7863 |
| 29/10/2025 | 4971.54 | 5645.16 | 4857.69 | 5569.26 | 12586 |
| 28/10/2025 | 4729.60 | 5303.61 | 4729.60 | 4981.03 | 11184 |
| 27/10/2025 | 4743.83 | 4876.66 | 4364.33 | 4715.37 | 11581 |
| 24/10/2025 | 4217.27 | 4345.35 | 4070.21 | 4240.99 | 5547 |
| 23/10/2025 | 3937.38 | 4345.35 | 3937.38 | 4150.85 | 3961 |
| 22/10/2025 | 3989.56 | 4165.09 | 3984.82 | 4074.95 | 2391 |
| 21/10/2025 | 4051.23 | 4070.21 | 3904.18 | 4037.00 | 3784 |
| 20/10/2025 | 4084.44 | 4084.44 | 3804.55 | 4013.28 | 3335 |
| 17/10/2025 | 3946.87 | 4060.72 | 3870.97 | 4008.54 | 4197 |
| 16/10/2025 | 4060.72 | 4089.18 | 3856.74 | 3946.87 | 2124 |
| 15/10/2025 | 3809.30 | 4070.21 | 3804.55 | 3970.59 | 3331 |
| 14/10/2025 | 4174.57 | 4269.45 | 3889.94 | 3918.41 | 5873 |
| 13/10/2025 | 4193.55 | 4373.81 | 4070.21 | 4174.57 | 2799 |
| 09/10/2025 | 4217.27 | 4259.96 | 4084.44 | 4240.99 | 7572 |
| 08/10/2025 | 4165.09 | 4331.12 | 4098.67 | 4127.14 | 3778 |
| 07/10/2025 | 4388.05 | 4478.18 | 4245.73 | 4288.43 | 1801 |
| 06/10/2025 | 4454.46 | 4506.64 | 4222.01 | 4378.56 | 3058 |
| 03/10/2025 | 4364.33 | 4430.74 | 4222.01 | 4402.28 | 4510 |
| 02/10/2025 | 4383.30 | 4444.97 | 4312.14 | 4402.28 | 2883 |
| 01/10/2025 | 4411.77 | 4544.59 | 4378.56 | 4397.53 | 2025 |
| 30/09/2025 | 4373.81 | 4549.34 | 4255.22 | 4435.48 | 4892 |
| 29/09/2025 | 4127.14 | 4411.77 | 3984.82 | 4397.53 | 5480 |
| 26/09/2025 | 4169.83 | 4269.45 | 3894.69 | 4250.47 | 3320 |
| 25/09/2025 | 4411.77 | 4743.83 | 4013.28 | 4079.70 | 9455 |
| 24/09/2025 | 4226.76 | 4430.74 | 4222.01 | 4397.53 | 6419 |
| 23/09/2025 | 4037.00 | 4222.01 | 4037.00 | 4098.67 | 4647 |
| 22/09/2025 | 3809.30 | 4018.03 | 3747.63 | 3975.33 | 6689 |
| 19/09/2025 | 3795.07 | 3833.02 | 3614.80 | 3795.07 | 6270 |
| 18/09/2025 | 4155.60 | 4155.60 | 3757.12 | 3847.25 | 7229 |
| 17/09/2025 | 4127.14 | 4203.04 | 4055.98 | 4108.16 | 3665 |
| 16/09/2025 | 4231.50 | 4288.43 | 4093.93 | 4169.83 | 4045 |
| 15/09/2025 | 4482.92 | 4482.92 | 4060.72 | 4212.52 | 4417 |
| 12/09/2025 | 4416.51 | 4478.18 | 4278.94 | 4335.86 | 4396 |
| 11/09/2025 | 4601.52 | 4648.96 | 4288.43 | 4411.77 | 5185 |
| 10/09/2025 | 4582.54 | 4648.96 | 4463.95 | 4506.64 | 4803 |
| 09/09/2025 | 4554.08 | 4753.32 | 4369.07 | 4430.74 | 5302 |
| 08/09/2025 | 4554.08 | 4634.73 | 3975.33 | 4473.44 | 8335 |