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 |
|---|---|---|---|---|---|
| 05/09/2025 | 350.00 | 350.00 | 350.00 | 350.00 | 520 |
| 04/09/2025 | 361.50 | 361.50 | 359.00 | 359.00 | 172 |
| 03/09/2025 | 361.50 | 361.50 | 361.50 | 361.50 | 436 |
| 02/09/2025 | 361.50 | 365.00 | 361.50 | 365.00 | 1413 |
| 01/09/2025 | 361.00 | 361.50 | 351.00 | 361.50 | 1049 |
| 29/08/2025 | 361.50 | 361.50 | 350.00 | 361.00 | 408 |
| 28/08/2025 | 368.00 | 368.00 | 351.00 | 358.50 | 658 |
| 27/08/2025 | 360.00 | 370.00 | 360.00 | 368.00 | 587 |
| 26/08/2025 | 360.00 | 360.00 | 360.00 | 360.00 | 100 |
| 25/08/2025 | 353.00 | 360.00 | 353.00 | 360.00 | 2313 |
| 22/08/2025 | 352.00 | 352.00 | 352.00 | 352.00 | 136 |
| 21/08/2025 | 352.00 | 352.00 | 352.00 | 352.00 | 227 |
| 20/08/2025 | 358.00 | 370.00 | 358.00 | 370.00 | 750 |
| 19/08/2025 | 370.00 | 370.00 | 360.00 | 361.00 | 642 |
| 18/08/2025 | 371.00 | 375.00 | 358.00 | 368.50 | 2865 |
| 14/08/2025 | 375.00 | 375.00 | 368.00 | 368.00 | 3470 |
| 13/08/2025 | 375.00 | 375.00 | 375.00 | 375.00 | 450 |
| 12/08/2025 | 375.00 | 375.00 | 375.00 | 375.00 | 800 |
| 11/08/2025 | 375.00 | 375.00 | 375.00 | 375.00 | 88 |
| 08/08/2025 | 375.00 | 375.00 | 375.00 | 375.00 | 183 |
| 07/08/2025 | 376.00 | 376.00 | 376.00 | 376.00 | 94 |
| 06/08/2025 | 380.00 | 393.00 | 380.00 | 380.00 | 974 |
| 05/08/2025 | 366.00 | 380.00 | 366.00 | 379.00 | 836 |
| 04/08/2025 | 390.00 | 390.00 | 371.00 | 385.00 | 1050 |
| 01/08/2025 | 390.00 | 399.00 | 390.00 | 390.00 | 301 |
| 31/07/2025 | 400.00 | 400.00 | 400.00 | 400.00 | 350 |
| 30/07/2025 | 390.00 | 400.00 | 380.00 | 399.50 | 9225 |
| 29/07/2025 | 400.00 | 400.00 | 380.00 | 400.00 | 791 |
| 28/07/2025 | 378.00 | 400.00 | 378.00 | 390.00 | 16025 |
| 25/07/2025 | 398.00 | 398.00 | 375.50 | 389.00 | 1417 |
| 24/07/2025 | 0.00 | 0.00 | 0.00 | 399.50 | 0 |
| 23/07/2025 | 395.00 | 404.00 | 395.00 | 399.50 | 1274 |
| 22/07/2025 | 404.00 | 404.00 | 400.00 | 400.00 | 710 |
| 21/07/2025 | 370.00 | 410.00 | 370.00 | 405.00 | 1589 |
| 18/07/2025 | 390.00 | 409.00 | 365.00 | 382.00 | 2980 |
| 17/07/2025 | 365.00 | 383.00 | 365.00 | 383.00 | 857 |
| 16/07/2025 | 360.00 | 370.00 | 360.00 | 368.50 | 1013 |
| 15/07/2025 | 375.00 | 378.00 | 369.50 | 375.50 | 900 |
| 14/07/2025 | 355.50 | 370.00 | 355.50 | 370.00 | 760 |
| 11/07/2025 | 355.50 | 370.00 | 355.50 | 369.50 | 1981 |
| 08/07/2025 | 361.00 | 377.00 | 360.00 | 373.00 | 2549 |
| 07/07/2025 | 360.00 | 366.00 | 351.00 | 356.50 | 10900 |
| 04/07/2025 | 0.00 | 0.00 | 0.00 | 360.50 | 0 |
| 03/07/2025 | 0.00 | 0.00 | 0.00 | 360.50 | 0 |
| 02/07/2025 | 359.50 | 370.00 | 359.50 | 360.50 | 2771 |
| 01/07/2025 | 370.00 | 370.00 | 360.00 | 369.00 | 3629 |
| 30/06/2025 | 380.00 | 380.00 | 380.00 | 380.00 | 290 |
| 27/06/2025 | 379.00 | 384.50 | 379.00 | 379.50 | 832 |
| 26/06/2025 | 380.00 | 385.00 | 380.00 | 380.50 | 7391 |
| 25/06/2025 | 366.00 | 366.00 | 366.00 | 366.00 | 50 |