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 |
|---|---|---|---|---|---|
| 04/11/2024 | 389.00 | 400.00 | 375.50 | 390.00 | 6378 |
| 01/11/2024 | 382.00 | 401.00 | 370.00 | 390.00 | 13754 |
| 31/10/2024 | 370.00 | 403.00 | 370.00 | 401.50 | 14128 |
| 30/10/2024 | 370.00 | 378.50 | 365.00 | 365.00 | 303 |
| 29/10/2024 | 370.00 | 386.00 | 370.00 | 370.00 | 1195 |
| 28/10/2024 | 380.00 | 394.00 | 375.00 | 375.00 | 7728 |
| 25/10/2024 | 384.00 | 388.00 | 375.00 | 375.00 | 11588 |
| 24/10/2024 | 381.00 | 384.00 | 367.00 | 372.00 | 27801 |
| 23/10/2024 | 360.00 | 377.00 | 360.00 | 370.00 | 55734 |
| 22/10/2024 | 360.00 | 380.00 | 360.00 | 365.50 | 7574 |
| 21/10/2024 | 375.00 | 384.00 | 361.00 | 366.00 | 5075 |
| 18/10/2024 | 370.50 | 383.00 | 370.00 | 373.50 | 10900 |
| 17/10/2024 | 372.00 | 384.00 | 372.00 | 384.00 | 2135 |
| 16/10/2024 | 380.00 | 380.00 | 370.00 | 370.00 | 16661 |
| 15/10/2024 | 360.00 | 385.00 | 360.00 | 377.00 | 5144 |
| 14/10/2024 | 360.00 | 378.00 | 360.00 | 372.00 | 4113 |
| 10/10/2024 | 375.00 | 390.00 | 365.00 | 377.00 | 3018 |
| 09/10/2024 | 387.00 | 388.00 | 368.00 | 374.00 | 6681 |
| 08/10/2024 | 387.00 | 394.00 | 383.00 | 392.00 | 3100 |
| 07/10/2024 | 405.00 | 405.00 | 393.00 | 393.00 | 2414 |
| 04/10/2024 | 405.00 | 405.00 | 390.00 | 399.50 | 1499 |
| 03/10/2024 | 395.00 | 404.00 | 387.00 | 399.50 | 4742 |
| 02/10/2024 | 401.00 | 401.00 | 382.00 | 390.50 | 8862 |
| 01/10/2024 | 390.50 | 400.00 | 390.50 | 396.00 | 4053 |
| 30/09/2024 | 391.00 | 400.00 | 391.00 | 399.00 | 1100 |
| 27/09/2024 | 393.50 | 400.00 | 392.00 | 392.00 | 1105 |
| 26/09/2024 | 389.00 | 399.00 | 383.50 | 393.50 | 3027 |
| 25/09/2024 | 385.00 | 399.00 | 383.00 | 393.00 | 2290 |
| 24/09/2024 | 392.00 | 400.00 | 392.00 | 392.00 | 3541 |
| 23/09/2024 | 382.00 | 400.00 | 382.00 | 392.00 | 7093 |
| 20/09/2024 | 382.00 | 393.00 | 380.00 | 393.00 | 4406 |
| 19/09/2024 | 380.00 | 389.00 | 380.00 | 388.00 | 4287 |
| 18/09/2024 | 386.00 | 400.00 | 385.00 | 385.00 | 15743 |
| 17/09/2024 | 392.00 | 414.00 | 386.00 | 386.00 | 19520 |
| 16/09/2024 | 370.00 | 400.00 | 370.00 | 395.50 | 36812 |
| 13/09/2024 | 388.00 | 388.00 | 378.00 | 384.00 | 6177 |
| 12/09/2024 | 372.50 | 387.00 | 371.00 | 381.50 | 2927 |
| 11/09/2024 | 393.00 | 393.00 | 371.00 | 385.50 | 4305 |
| 10/09/2024 | 380.00 | 388.50 | 361.00 | 388.00 | 10551 |
| 09/09/2024 | 398.00 | 398.00 | 380.00 | 387.00 | 8728 |
| 06/09/2024 | 380.00 | 399.00 | 356.50 | 391.50 | 19370 |
| 05/09/2024 | 375.00 | 380.00 | 363.00 | 379.50 | 2689 |
| 04/09/2024 | 380.00 | 390.00 | 370.00 | 375.00 | 4276 |
| 03/09/2024 | 376.00 | 389.00 | 370.00 | 377.00 | 6438 |