INTR
Acción ARS
Último cierre
288.00
+11.00
+3.97%
Datos al 14/09/2026
Datos de la rueda actual
Apertura 277.00
Mínimo 277.00
Máximo 288.00
Volumen 700
Instrumento
- Denominación
- ARS
- ON
- Sin vincular
- ISIN
- —
Serie histórica
Precio de cierre
Período
Historial de precios 494 registros
| Fecha | Apertura | Máximo | Mínimo | Cierre | Volumen |
|---|---|---|---|---|---|
| 14/09/2026 | 277.00 | 288.00 | 277.00 | 288.00 | 700 |
| 11/09/2026 | 277.00 | 277.00 | 277.00 | 277.00 | 638 |
| 10/09/2026 | 277.00 | 277.00 | 268.00 | 277.00 | 2387 |
| 09/09/2026 | 0.00 | 0.00 | 0.00 | 277.00 | 0 |
| 08/09/2026 | 277.00 | 277.00 | 277.00 | 277.00 | 96 |
| 07/09/2026 | 289.00 | 289.00 | 277.00 | 277.00 | 189 |
| 04/09/2026 | 275.50 | 276.00 | 275.50 | 276.00 | 110 |
| 03/09/2026 | 278.00 | 278.00 | 278.00 | 278.00 | 100 |
| 02/09/2026 | 270.00 | 280.00 | 270.00 | 277.00 | 2993 |
| 01/09/2026 | 270.00 | 280.00 | 270.00 | 280.00 | 3227 |
| 31/08/2026 | 280.00 | 280.00 | 279.00 | 280.00 | 1284 |
| 28/08/2026 | 265.00 | 272.00 | 265.00 | 272.00 | 6281 |
| 27/08/2026 | 266.00 | 278.50 | 265.50 | 266.50 | 915 |
| 26/08/2026 | 266.00 | 266.00 | 265.50 | 266.00 | 600 |
| 25/08/2026 | 0.00 | 0.00 | 0.00 | 269.50 | 0 |
| 24/08/2026 | 266.00 | 271.00 | 266.00 | 269.50 | 814 |
| 21/08/2026 | 276.00 | 276.00 | 275.00 | 275.00 | 1790 |
| 20/08/2026 | 277.00 | 277.00 | 275.00 | 275.00 | 9950 |
| 19/08/2026 | 278.00 | 280.00 | 275.00 | 275.00 | 3023 |
| 18/08/2026 | 280.00 | 280.00 | 271.00 | 273.00 | 5607 |
| 14/08/2026 | 280.00 | 280.00 | 280.00 | 280.00 | 500 |
| 13/08/2026 | 280.50 | 281.00 | 280.00 | 280.00 | 6424 |
| 12/08/2026 | 299.00 | 299.00 | 281.00 | 283.00 | 1352 |
| 11/08/2026 | 280.00 | 299.50 | 280.00 | 290.00 | 9324 |
| 10/08/2026 | 285.00 | 288.00 | 285.00 | 288.00 | 1050 |
| 07/08/2026 | 295.00 | 295.00 | 295.00 | 295.00 | 56 |
| 06/08/2026 | 295.00 | 295.00 | 281.00 | 295.00 | 4915 |
| 05/08/2026 | 285.00 | 289.00 | 285.00 | 289.00 | 185 |
| 04/08/2026 | 287.00 | 293.00 | 287.00 | 293.00 | 388 |
| 03/08/2026 | 295.00 | 295.00 | 295.00 | 295.00 | 2282 |
| 31/07/2026 | 0.00 | 0.00 | 0.00 | 295.00 | 0 |
| 30/07/2026 | 290.00 | 295.00 | 290.00 | 295.00 | 5252 |
| 29/07/2026 | 290.00 | 290.00 | 280.00 | 289.50 | 7488 |
| 28/07/2026 | 281.00 | 281.00 | 267.00 | 276.50 | 1426 |
| 27/07/2026 | 283.00 | 290.00 | 276.00 | 288.00 | 10120 |
| 24/07/2026 | 290.00 | 290.00 | 290.00 | 290.00 | 14522 |
| 23/07/2026 | 300.00 | 303.50 | 290.00 | 290.00 | 2537 |
| 22/07/2026 | 289.00 | 304.50 | 282.00 | 290.00 | 892 |
| 21/07/2026 | 288.00 | 298.50 | 278.00 | 290.00 | 1316 |
| 20/07/2026 | 287.00 | 305.00 | 284.50 | 290.00 | 868 |
| 17/07/2026 | 290.00 | 295.00 | 290.00 | 295.00 | 1041 |
| 16/07/2026 | 278.00 | 290.00 | 278.00 | 290.00 | 1848 |
| 15/07/2026 | 0.00 | 0.00 | 0.00 | 283.00 | 0 |
| 14/07/2026 | 281.00 | 295.00 | 281.00 | 283.00 | 1202 |
| 13/07/2026 | 281.50 | 290.00 | 280.00 | 290.00 | 7315 |
| 10/07/2026 | 285.50 | 285.50 | 285.50 | 285.50 | 111 |
| 08/07/2026 | 291.00 | 304.00 | 291.00 | 295.00 | 860 |
| 07/07/2026 | 291.00 | 305.00 | 291.00 | 300.00 | 9013 |
| 06/07/2026 | 307.00 | 307.00 | 291.00 | 300.50 | 2610 |
| 03/07/2026 | 324.00 | 324.00 | 291.00 | 304.50 | 8651 |