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 |
|---|---|---|---|---|---|
| 17/11/2025 | 445.00 | 445.00 | 400.00 | 416.00 | 5762 |
| 14/11/2025 | 420.00 | 435.00 | 391.00 | 429.00 | 54507 |
| 13/11/2025 | 402.00 | 417.00 | 390.00 | 406.00 | 12079 |
| 12/11/2025 | 395.00 | 425.00 | 395.00 | 418.00 | 5992 |
| 11/11/2025 | 410.00 | 415.00 | 396.00 | 410.00 | 35907 |
| 10/11/2025 | 380.00 | 415.00 | 360.00 | 393.50 | 104998 |
| 07/11/2025 | 400.00 | 400.00 | 368.00 | 370.50 | 8959 |
| 06/11/2025 | 428.00 | 428.00 | 392.00 | 396.00 | 37606 |
| 05/11/2025 | 469.00 | 469.00 | 427.00 | 428.00 | 2264 |
| 04/11/2025 | 462.00 | 462.00 | 432.00 | 448.00 | 4698 |
| 03/11/2025 | 469.00 | 498.00 | 416.00 | 470.00 | 17035 |
| 31/10/2025 | 430.00 | 480.00 | 430.00 | 468.00 | 18063 |
| 30/10/2025 | 379.00 | 432.00 | 379.00 | 412.00 | 27305 |
| 29/10/2025 | 345.00 | 370.00 | 345.00 | 363.00 | 107011 |
| 28/10/2025 | 309.00 | 340.00 | 304.00 | 337.50 | 18943 |
| 27/10/2025 | 320.00 | 380.00 | 315.00 | 320.00 | 7402 |
| 24/10/2025 | 309.00 | 319.00 | 299.00 | 300.00 | 10863 |
| 23/10/2025 | 290.00 | 310.00 | 290.00 | 295.00 | 17805 |
| 22/10/2025 | 300.00 | 315.00 | 295.00 | 296.00 | 5979 |
| 21/10/2025 | 300.00 | 300.00 | 285.00 | 290.00 | 8790 |
| 20/10/2025 | 296.00 | 304.00 | 295.00 | 299.50 | 315 |
| 17/10/2025 | 285.50 | 310.00 | 280.00 | 310.00 | 17488 |
| 16/10/2025 | 296.00 | 315.00 | 295.00 | 296.00 | 18561 |
| 15/10/2025 | 289.00 | 290.00 | 286.00 | 290.00 | 839 |
| 14/10/2025 | 288.00 | 291.00 | 283.00 | 286.00 | 7484 |
| 13/10/2025 | 296.00 | 300.00 | 290.00 | 296.00 | 9498 |
| 09/10/2025 | 295.00 | 300.00 | 281.00 | 295.00 | 1436 |
| 08/10/2025 | 299.00 | 299.00 | 289.00 | 290.00 | 443 |
| 07/10/2025 | 300.00 | 300.00 | 300.00 | 300.00 | 627 |
| 06/10/2025 | 0.00 | 0.00 | 0.00 | 300.00 | 0 |
| 03/10/2025 | 296.00 | 300.00 | 296.00 | 300.00 | 5514 |
| 02/10/2025 | 300.00 | 305.00 | 298.00 | 300.00 | 3756 |
| 01/10/2025 | 300.00 | 300.00 | 300.00 | 300.00 | 205 |
| 30/09/2025 | 300.00 | 300.00 | 295.00 | 299.00 | 371 |
| 29/09/2025 | 300.00 | 300.00 | 291.00 | 300.00 | 307 |
| 26/09/2025 | 290.00 | 291.00 | 290.00 | 291.00 | 708 |
| 25/09/2025 | 315.00 | 315.00 | 290.00 | 290.00 | 467 |
| 24/09/2025 | 300.00 | 300.00 | 300.00 | 300.00 | 562 |
| 23/09/2025 | 0.00 | 0.00 | 0.00 | 295.00 | 0 |
| 22/09/2025 | 302.00 | 302.00 | 291.00 | 295.00 | 1739 |
| 19/09/2025 | 291.50 | 291.50 | 291.50 | 291.50 | 100 |
| 18/09/2025 | 310.00 | 310.00 | 293.00 | 302.50 | 1325 |
| 17/09/2025 | 311.00 | 326.00 | 310.00 | 310.00 | 350 |
| 16/09/2025 | 320.00 | 336.00 | 313.50 | 313.50 | 780 |
| 15/09/2025 | 325.00 | 325.00 | 325.00 | 325.00 | 354 |
| 12/09/2025 | 325.00 | 325.00 | 311.00 | 312.50 | 753 |
| 11/09/2025 | 319.00 | 319.00 | 318.00 | 318.00 | 211 |
| 10/09/2025 | 319.00 | 320.00 | 318.00 | 319.00 | 595 |
| 09/09/2025 | 320.00 | 324.50 | 320.00 | 320.00 | 1330 |
| 08/09/2025 | 339.00 | 339.00 | 320.00 | 324.50 | 738 |