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 |
|---|---|---|---|---|---|
| 24/06/2025 | 5645.16 | 5815.94 | 5502.85 | 5777.99 | 2734 |
| 23/06/2025 | 5569.26 | 5616.70 | 5332.07 | 5540.80 | 7329 |
| 19/06/2025 | 5502.85 | 5654.65 | 5502.85 | 5607.21 | 1299 |
| 18/06/2025 | 5502.85 | 5692.60 | 5502.85 | 5588.24 | 1840 |
| 17/06/2025 | 5588.24 | 5683.11 | 5502.85 | 5616.70 | 2610 |
| 13/06/2025 | 5702.09 | 5806.45 | 5597.72 | 5597.72 | 2172 |
| 12/06/2025 | 5777.99 | 5787.48 | 5626.19 | 5683.11 | 1166 |
| 10/06/2025 | 5844.40 | 5844.40 | 5664.14 | 5711.58 | 1897 |
| 09/06/2025 | 5787.48 | 5806.45 | 5607.21 | 5654.65 | 2490 |
| 06/06/2025 | 5597.72 | 5834.92 | 5597.72 | 5787.48 | 940 |
| 05/06/2025 | 5702.09 | 5815.94 | 5683.11 | 5740.04 | 2057 |
| 04/06/2025 | 5740.04 | 5796.96 | 5616.70 | 5692.60 | 4465 |
| 03/06/2025 | 5759.01 | 5882.35 | 5654.65 | 5777.99 | 3245 |
| 02/06/2025 | 5882.35 | 5882.35 | 5692.60 | 5777.99 | 3142 |
| 30/05/2025 | 5967.74 | 5967.74 | 5834.92 | 5853.89 | 1445 |
| 29/05/2025 | 5882.35 | 6015.18 | 5787.48 | 5863.38 | 3135 |
| 28/05/2025 | 5929.79 | 6015.18 | 5806.45 | 5901.33 | 4593 |
| 27/05/2025 | 6072.11 | 6119.55 | 5853.89 | 5929.79 | 3371 |
| 26/05/2025 | 6233.40 | 6233.40 | 5986.72 | 6015.18 | 2775 |
| 23/05/2025 | 6166.98 | 6166.98 | 5977.23 | 6119.55 | 1839 |
| 22/05/2025 | 6223.91 | 6223.91 | 5920.30 | 6129.03 | 3335 |
| 21/05/2025 | 6166.98 | 6166.98 | 6053.13 | 6072.11 | 4276 |
| 20/05/2025 | 6053.13 | 6138.52 | 5958.25 | 6091.08 | 5605 |
| 19/05/2025 | 6091.08 | 6261.86 | 5730.55 | 5863.38 | 8761 |
| 16/05/2025 | 6072.11 | 6072.11 | 5863.38 | 6062.62 | 2361 |
| 15/05/2025 | 5929.79 | 6119.55 | 5692.60 | 6005.69 | 3283 |
| 14/05/2025 | 6091.08 | 6119.55 | 5787.48 | 5986.72 | 5773 |
| 13/05/2025 | 5996.21 | 6138.52 | 5844.40 | 5986.72 | 3520 |
| 12/05/2025 | 5863.38 | 5977.23 | 5692.60 | 5948.77 | 5666 |
| 09/05/2025 | 5749.53 | 5882.35 | 5702.09 | 5825.43 | 1223 |
| 08/05/2025 | 6034.16 | 6110.06 | 5635.67 | 5796.96 | 2117 |
| 07/05/2025 | 6043.64 | 6233.40 | 5882.35 | 5958.25 | 2515 |
| 06/05/2025 | 5616.70 | 6261.86 | 5597.72 | 6176.47 | 5477 |
| 05/05/2025 | 5882.35 | 5996.21 | 5521.82 | 5702.09 | 4797 |
| 30/04/2025 | 5891.84 | 5967.74 | 5721.06 | 5891.84 | 1170 |
| 29/04/2025 | 6157.50 | 6157.50 | 5815.94 | 5958.25 | 1091 |
| 28/04/2025 | 6053.13 | 6053.13 | 5721.06 | 5939.28 | 1642 |
| 25/04/2025 | 5901.33 | 6034.16 | 5787.48 | 5996.21 | 2781 |
| 24/04/2025 | 6081.59 | 6299.81 | 5882.35 | 5996.21 | 1813 |
| 23/04/2025 | 5882.35 | 6043.64 | 5711.58 | 5948.77 | 5998 |
| 22/04/2025 | 5787.48 | 5967.74 | 5692.60 | 5777.99 | 3804 |
| 21/04/2025 | 6584.44 | 6584.44 | 5597.72 | 5787.48 | 6807 |
| 16/04/2025 | 6584.44 | 6679.32 | 6176.47 | 6366.22 | 6006 |
| 15/04/2025 | 6850.10 | 6850.10 | 6356.74 | 6612.90 | 3830 |
| 14/04/2025 | 6783.68 | 6869.07 | 6309.30 | 6774.19 | 10521 |
| 11/04/2025 | 6584.44 | 6878.56 | 6375.71 | 6660.34 | 10305 |
| 10/04/2025 | 6641.37 | 6641.37 | 6043.64 | 6489.56 | 6619 |
| 09/04/2025 | 6309.30 | 6546.49 | 5977.23 | 6461.10 | 8009 |
| 08/04/2025 | 6309.30 | 6593.93 | 5996.21 | 6328.27 | 11787 |
| 07/04/2025 | 6053.13 | 6394.69 | 5683.11 | 6347.25 | 17193 |