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 |
|---|---|---|---|---|---|
| 20/04/2026 | 306.00 | 313.00 | 306.00 | 312.50 | 7121 |
| 17/04/2026 | 316.00 | 316.00 | 300.00 | 314.00 | 2585 |
| 16/04/2026 | 326.00 | 330.00 | 300.00 | 306.50 | 8199 |
| 15/04/2026 | 310.00 | 325.50 | 300.00 | 320.00 | 18608 |
| 14/04/2026 | 321.50 | 322.00 | 305.00 | 319.00 | 11489 |
| 13/04/2026 | 309.00 | 316.00 | 306.00 | 314.50 | 4659 |
| 10/04/2026 | 320.00 | 325.00 | 312.00 | 313.00 | 1095 |
| 09/04/2026 | 324.00 | 324.00 | 310.00 | 320.00 | 2958 |
| 08/04/2026 | 320.00 | 344.00 | 304.00 | 327.50 | 34443 |
| 07/04/2026 | 312.00 | 331.00 | 312.00 | 331.00 | 832 |
| 06/04/2026 | 310.00 | 331.00 | 309.50 | 327.00 | 2874 |
| 01/04/2026 | 325.00 | 331.00 | 310.00 | 321.00 | 8278 |
| 31/03/2026 | 310.00 | 320.00 | 290.00 | 319.00 | 3380 |
| 30/03/2026 | 319.00 | 319.00 | 306.00 | 309.50 | 759 |
| 27/03/2026 | 331.00 | 331.00 | 294.00 | 312.00 | 11039 |
| 26/03/2026 | 332.00 | 332.00 | 302.00 | 319.50 | 8145 |
| 25/03/2026 | 322.00 | 335.00 | 317.00 | 331.00 | 8014 |
| 23/03/2026 | 345.00 | 347.00 | 330.00 | 330.00 | 250 |
| 20/03/2026 | 310.00 | 347.00 | 310.00 | 337.00 | 8152 |
| 19/03/2026 | 322.00 | 322.00 | 305.00 | 316.00 | 8871 |
| 18/03/2026 | 340.00 | 340.00 | 300.00 | 325.00 | 7942 |
| 17/03/2026 | 332.00 | 340.00 | 332.00 | 340.00 | 642 |
| 16/03/2026 | 342.00 | 345.00 | 327.50 | 342.00 | 5256 |
| 13/03/2026 | 360.00 | 360.00 | 329.00 | 349.50 | 8338 |
| 12/03/2026 | 385.00 | 385.00 | 356.00 | 356.00 | 7820 |
| 11/03/2026 | 419.00 | 430.00 | 380.00 | 387.50 | 13780 |
| 10/03/2026 | 315.00 | 430.00 | 315.00 | 421.00 | 13124 |
| 09/03/2026 | 315.00 | 316.00 | 315.00 | 316.00 | 1543 |
| 06/03/2026 | 313.50 | 320.00 | 313.50 | 320.00 | 672 |
| 05/03/2026 | 320.00 | 320.00 | 304.00 | 313.50 | 10574 |
| 04/03/2026 | 320.00 | 325.00 | 320.00 | 320.00 | 5550 |
| 03/03/2026 | 325.00 | 325.50 | 320.00 | 320.00 | 744 |
| 02/03/2026 | 328.00 | 328.00 | 320.00 | 324.00 | 4400 |
| 27/02/2026 | 341.00 | 341.00 | 320.00 | 335.00 | 975 |
| 26/02/2026 | 340.00 | 341.00 | 332.00 | 340.50 | 1073 |
| 25/02/2026 | 345.00 | 350.00 | 345.00 | 350.00 | 1718 |
| 24/02/2026 | 340.00 | 345.00 | 340.00 | 345.00 | 468 |
| 23/02/2026 | 0.00 | 0.00 | 0.00 | 350.00 | 0 |
| 20/02/2026 | 356.00 | 356.00 | 350.00 | 350.00 | 298 |
| 19/02/2026 | 330.00 | 345.00 | 330.00 | 345.00 | 7003 |
| 18/02/2026 | 337.00 | 338.00 | 330.00 | 330.00 | 1979 |
| 13/02/2026 | 355.00 | 355.00 | 345.00 | 345.00 | 2880 |
| 12/02/2026 | 369.00 | 369.00 | 350.00 | 352.50 | 709 |
| 11/02/2026 | 360.00 | 360.00 | 360.00 | 360.00 | 1119 |
| 10/02/2026 | 362.00 | 367.00 | 354.00 | 365.00 | 6813 |
| 09/02/2026 | 353.00 | 375.00 | 353.00 | 375.00 | 1215 |
| 06/02/2026 | 0.00 | 0.00 | 0.00 | 350.00 | 0 |
| 05/02/2026 | 360.00 | 360.00 | 348.00 | 350.00 | 1008 |
| 04/02/2026 | 360.00 | 360.00 | 352.00 | 360.00 | 5303 |
| 03/02/2026 | 360.00 | 365.00 | 360.00 | 360.00 | 3629 |