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 |
|---|---|---|---|---|---|
| 05/09/2025 | 4743.83 | 4810.25 | 4582.54 | 4629.98 | 5958 |
| 04/09/2025 | 4686.91 | 4857.69 | 4582.54 | 4691.65 | 4138 |
| 03/09/2025 | 4639.47 | 4933.59 | 4568.31 | 4644.21 | 5347 |
| 02/09/2025 | 4791.27 | 4857.69 | 4487.67 | 4620.49 | 5499 |
| 01/09/2025 | 4810.25 | 4848.20 | 4701.14 | 4781.78 | 3825 |
| 29/08/2025 | 4962.05 | 4962.05 | 4743.83 | 4762.81 | 4008 |
| 28/08/2025 | 4876.66 | 5066.41 | 4838.71 | 4838.71 | 4553 |
| 27/08/2025 | 5018.98 | 5018.98 | 4791.27 | 4829.22 | 3266 |
| 26/08/2025 | 4962.05 | 5075.90 | 4734.35 | 4943.07 | 5487 |
| 25/08/2025 | 5360.53 | 5360.53 | 4933.59 | 4990.51 | 11359 |
| 22/08/2025 | 5407.97 | 5407.97 | 5265.66 | 5284.63 | 7411 |
| 21/08/2025 | 5417.46 | 5483.87 | 5351.04 | 5379.51 | 2278 |
| 20/08/2025 | 5341.56 | 5445.92 | 5341.56 | 5379.51 | 5227 |
| 19/08/2025 | 5398.48 | 5464.90 | 5370.02 | 5417.46 | 2254 |
| 18/08/2025 | 5417.46 | 5540.80 | 5370.02 | 5379.51 | 6152 |
| 14/08/2025 | 5493.36 | 5550.29 | 5379.51 | 5417.46 | 2304 |
| 13/08/2025 | 5483.87 | 5597.72 | 5483.87 | 5502.85 | 3646 |
| 12/08/2025 | 5559.77 | 5645.16 | 5474.38 | 5540.80 | 4422 |
| 11/08/2025 | 5673.62 | 5673.62 | 5502.85 | 5578.75 | 4169 |
| 08/08/2025 | 5607.21 | 5702.09 | 5550.29 | 5597.72 | 3574 |
| 07/08/2025 | 5664.14 | 5664.14 | 5588.24 | 5607.21 | 4290 |
| 06/08/2025 | 5721.06 | 5721.06 | 5654.65 | 5664.14 | 6143 |
| 05/08/2025 | 5749.53 | 5749.53 | 5654.65 | 5673.62 | 3476 |
| 04/08/2025 | 5787.48 | 5882.35 | 5607.21 | 5711.58 | 5612 |
| 01/08/2025 | 5588.24 | 5910.82 | 5588.24 | 5711.58 | 19167 |
| 31/07/2025 | 5692.60 | 5740.04 | 5578.75 | 5597.72 | 7183 |
| 30/07/2025 | 5673.62 | 5768.50 | 5512.33 | 5616.70 | 7644 |
| 29/07/2025 | 5654.65 | 5759.01 | 5635.67 | 5692.60 | 5438 |
| 28/07/2025 | 5664.14 | 5777.99 | 5474.38 | 5673.62 | 6973 |
| 25/07/2025 | 5616.70 | 5749.53 | 5531.31 | 5664.14 | 6751 |
| 24/07/2025 | 5550.29 | 5664.14 | 5483.87 | 5588.24 | 3362 |
| 23/07/2025 | 5474.38 | 5683.11 | 5474.38 | 5569.26 | 3571 |
| 22/07/2025 | 5815.94 | 5815.94 | 5483.87 | 5512.33 | 3049 |
| 21/07/2025 | 5834.92 | 5863.38 | 5550.29 | 5588.24 | 2887 |
| 18/07/2025 | 5825.43 | 5825.43 | 5645.16 | 5692.60 | 2134 |
| 17/07/2025 | 5834.92 | 5834.92 | 5645.16 | 5730.55 | 2977 |
| 16/07/2025 | 5692.60 | 5834.92 | 5645.16 | 5740.04 | 2924 |
| 15/07/2025 | 5806.45 | 5986.72 | 5692.60 | 5759.01 | 6382 |
| 14/07/2025 | 5692.60 | 5939.28 | 5673.62 | 5796.96 | 4919 |
| 11/07/2025 | 6072.11 | 6214.42 | 5768.50 | 5834.92 | 5333 |
| 08/07/2025 | 5777.99 | 5872.87 | 5721.06 | 5759.01 | 2335 |
| 07/07/2025 | 5834.92 | 5910.82 | 5654.65 | 5768.50 | 4749 |
| 04/07/2025 | 5844.40 | 5853.89 | 5550.29 | 5759.01 | 1503 |
| 03/07/2025 | 5607.21 | 5853.89 | 5607.21 | 5730.55 | 2182 |
| 02/07/2025 | 5815.94 | 5815.94 | 5683.11 | 5796.96 | 3182 |
| 01/07/2025 | 5635.67 | 5721.06 | 5512.33 | 5654.65 | 2266 |
| 30/06/2025 | 5521.82 | 5730.55 | 5521.82 | 5569.26 | 2149 |
| 27/06/2025 | 5607.21 | 5635.67 | 5531.31 | 5607.21 | 1092 |
| 26/06/2025 | 5711.58 | 5721.06 | 5597.72 | 5607.21 | 1418 |
| 25/06/2025 | 5844.40 | 5853.89 | 5702.09 | 5721.06 | 699 |