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 |
|---|---|---|---|---|---|
| 24/06/2025 | 380.00 | 380.00 | 375.00 | 375.00 | 250 |
| 23/06/2025 | 385.00 | 385.00 | 370.00 | 370.00 | 5100 |
| 19/06/2025 | 380.00 | 390.00 | 380.00 | 381.50 | 3681 |
| 18/06/2025 | 402.00 | 402.00 | 384.00 | 384.50 | 9718 |
| 17/06/2025 | 385.00 | 404.00 | 385.00 | 398.00 | 3066 |
| 13/06/2025 | 385.00 | 404.00 | 385.00 | 385.00 | 1729 |
| 12/06/2025 | 385.00 | 405.00 | 385.00 | 404.00 | 1619 |
| 10/06/2025 | 398.00 | 398.00 | 380.00 | 387.50 | 392 |
| 09/06/2025 | 390.00 | 405.00 | 390.00 | 399.00 | 4134 |
| 06/06/2025 | 389.00 | 420.00 | 389.00 | 395.00 | 5773 |
| 05/06/2025 | 385.00 | 400.00 | 371.50 | 389.00 | 3211 |
| 04/06/2025 | 365.00 | 370.00 | 360.00 | 370.00 | 5318 |
| 03/06/2025 | 363.00 | 363.00 | 360.00 | 361.00 | 8616 |
| 02/06/2025 | 365.00 | 365.00 | 360.00 | 360.00 | 12990 |
| 30/05/2025 | 360.00 | 371.00 | 360.00 | 371.00 | 1675 |
| 29/05/2025 | 369.00 | 380.00 | 355.00 | 369.50 | 12854 |
| 28/05/2025 | 375.00 | 380.00 | 375.00 | 379.00 | 1012 |
| 27/05/2025 | 362.00 | 373.00 | 355.00 | 373.00 | 4186 |
| 26/05/2025 | 388.00 | 400.00 | 370.00 | 371.50 | 7220 |
| 23/05/2025 | 370.00 | 370.00 | 370.00 | 370.00 | 100 |
| 22/05/2025 | 390.00 | 390.50 | 370.00 | 371.00 | 3483 |
| 21/05/2025 | 389.50 | 390.00 | 375.00 | 389.50 | 4010 |
| 20/05/2025 | 370.00 | 380.00 | 370.00 | 379.50 | 10915 |
| 19/05/2025 | 380.00 | 389.00 | 380.00 | 389.00 | 6538 |
| 16/05/2025 | 368.00 | 380.00 | 368.00 | 380.00 | 1606 |
| 15/05/2025 | 377.00 | 380.00 | 365.00 | 368.00 | 1643 |
| 14/05/2025 | 380.00 | 380.00 | 380.00 | 380.00 | 431 |
| 13/05/2025 | 355.50 | 390.00 | 355.50 | 382.50 | 2983 |
| 12/05/2025 | 355.00 | 380.00 | 355.00 | 374.00 | 14746 |
| 09/05/2025 | 355.00 | 360.00 | 355.00 | 360.00 | 2001 |
| 08/05/2025 | 355.00 | 355.00 | 355.00 | 355.00 | 200 |
| 07/05/2025 | 354.00 | 354.00 | 354.00 | 354.00 | 376 |
| 06/05/2025 | 340.00 | 358.00 | 329.00 | 355.00 | 7160 |
| 05/05/2025 | 333.00 | 333.00 | 333.00 | 333.00 | 50 |
| 30/04/2025 | 350.00 | 350.00 | 340.00 | 344.50 | 1585 |
| 29/04/2025 | 357.00 | 357.00 | 350.00 | 350.00 | 1471 |
| 28/04/2025 | 356.00 | 356.00 | 356.00 | 356.00 | 367 |
| 25/04/2025 | 0.00 | 0.00 | 0.00 | 377.50 | 0 |
| 24/04/2025 | 310.00 | 400.00 | 310.00 | 377.50 | 8381 |
| 23/04/2025 | 340.00 | 400.00 | 340.00 | 385.00 | 12415 |
| 22/04/2025 | 0.00 | 0.00 | 0.00 | 334.50 | 0 |
| 21/04/2025 | 335.00 | 335.00 | 334.50 | 334.50 | 1722 |
| 16/04/2025 | 335.50 | 340.00 | 335.50 | 340.00 | 1833 |
| 15/04/2025 | 337.00 | 340.00 | 337.00 | 338.50 | 2096 |
| 14/04/2025 | 350.00 | 351.00 | 341.50 | 342.50 | 2953 |
| 11/04/2025 | 348.50 | 348.50 | 335.50 | 338.50 | 3710 |
| 10/04/2025 | 341.00 | 341.50 | 330.00 | 335.00 | 5289 |
| 09/04/2025 | 342.00 | 350.00 | 315.00 | 349.50 | 16107 |
| 08/04/2025 | 350.00 | 350.00 | 346.00 | 346.00 | 3136 |
| 07/04/2025 | 355.00 | 355.00 | 332.00 | 342.50 | 4035 |