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 |
|---|---|---|---|---|---|
| 04/04/2025 | 6166.98 | 6451.61 | 5218.22 | 6242.88 | 14780 |
| 03/04/2025 | 6309.30 | 6309.30 | 5986.72 | 6138.52 | 5269 |
| 01/04/2025 | 6356.74 | 6356.74 | 6119.55 | 6290.32 | 4859 |
| 31/03/2025 | 6223.91 | 6328.27 | 5996.21 | 6271.35 | 6158 |
| 28/03/2025 | 6204.93 | 6309.30 | 5948.77 | 6223.91 | 8752 |
| 27/03/2025 | 6356.74 | 6356.74 | 5977.23 | 6204.93 | 11493 |
| 26/03/2025 | 6261.86 | 6356.74 | 5977.23 | 6148.01 | 8402 |
| 25/03/2025 | 6053.13 | 6261.86 | 5967.74 | 6233.40 | 9710 |
| 21/03/2025 | 5929.79 | 6138.52 | 5882.35 | 6053.13 | 5583 |
| 20/03/2025 | 6166.98 | 6214.42 | 5740.04 | 5929.79 | 4874 |
| 19/03/2025 | 5948.77 | 6166.98 | 5882.35 | 6024.67 | 9979 |
| 18/03/2025 | 5740.04 | 5977.23 | 5711.58 | 5920.30 | 12060 |
| 17/03/2025 | 5474.38 | 5777.99 | 5474.38 | 5740.04 | 4947 |
| 14/03/2025 | 5683.11 | 5683.11 | 5502.85 | 5588.24 | 5296 |
| 13/03/2025 | 5521.82 | 5777.99 | 5426.95 | 5531.31 | 4898 |
| 12/03/2025 | 5483.87 | 5673.62 | 5455.41 | 5502.85 | 2129 |
| 11/03/2025 | 5313.09 | 5692.60 | 5246.68 | 5436.43 | 3699 |
| 10/03/2025 | 5607.21 | 5702.09 | 5322.58 | 5379.51 | 3931 |
| 07/03/2025 | 5502.85 | 5721.06 | 5417.46 | 5645.16 | 3822 |
| 06/03/2025 | 5436.43 | 5578.75 | 5265.66 | 5502.85 | 3349 |
| 05/03/2025 | 5417.46 | 5455.41 | 5227.70 | 5445.92 | 5290 |
| 28/02/2025 | 5313.09 | 5559.77 | 5132.83 | 5417.46 | 4837 |
| 27/02/2025 | 5578.75 | 5673.62 | 5218.22 | 5388.99 | 4604 |
| 26/02/2025 | 5787.48 | 5787.48 | 5426.95 | 5483.87 | 4654 |
| 25/02/2025 | 5702.09 | 5844.40 | 5464.90 | 5521.82 | 6252 |
| 24/02/2025 | 5692.60 | 5891.84 | 5607.21 | 5796.96 | 4805 |
| 21/02/2025 | 5796.96 | 5825.43 | 5597.72 | 5683.11 | 4338 |
| 20/02/2025 | 5863.38 | 5872.87 | 5692.60 | 5749.53 | 5651 |
| 19/02/2025 | 5664.14 | 5853.89 | 5626.19 | 5825.43 | 5567 |
| 18/02/2025 | 5597.72 | 5692.60 | 5502.85 | 5664.14 | 4581 |
| 17/02/2025 | 5692.60 | 5692.60 | 5407.97 | 5493.36 | 6601 |
| 14/02/2025 | 5597.72 | 5740.04 | 5531.31 | 5711.58 | 3654 |
| 13/02/2025 | 5464.90 | 5711.58 | 5464.90 | 5673.62 | 4569 |
| 12/02/2025 | 5483.87 | 5673.62 | 5360.53 | 5550.29 | 7097 |
| 11/02/2025 | 5607.21 | 5749.53 | 5436.43 | 5483.87 | 10589 |
| 10/02/2025 | 5844.40 | 5853.89 | 5635.67 | 5692.60 | 5723 |
| 07/02/2025 | 5768.50 | 5863.38 | 5692.60 | 5787.48 | 5546 |
| 06/02/2025 | 5740.04 | 5806.45 | 5645.16 | 5777.99 | 4905 |
| 05/02/2025 | 5863.38 | 5882.35 | 5749.53 | 5787.48 | 5915 |
| 04/02/2025 | 5977.23 | 6015.18 | 5815.94 | 5920.30 | 6601 |
| 03/02/2025 | 5844.40 | 6072.11 | 5664.14 | 5977.23 | 14326 |
| 31/01/2025 | 5977.23 | 6100.57 | 5844.40 | 5920.30 | 6373 |
| 30/01/2025 | 5882.35 | 6129.03 | 5815.94 | 5967.74 | 6906 |
| 29/01/2025 | 5768.50 | 6053.13 | 5768.50 | 6024.67 | 6547 |
| 28/01/2025 | 5929.79 | 5929.79 | 5721.06 | 5825.43 | 7838 |
| 27/01/2025 | 5939.28 | 5939.28 | 5768.50 | 5825.43 | 5759 |
| 24/01/2025 | 5996.21 | 6129.03 | 5825.43 | 5901.33 | 5730 |
| 23/01/2025 | 6100.57 | 6119.55 | 5910.82 | 5967.74 | 3136 |
| 22/01/2025 | 5929.79 | 6091.08 | 5787.48 | 6015.18 | 8918 |
| 21/01/2025 | 6119.55 | 6119.55 | 5929.79 | 5948.77 | 6888 |