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 |
|---|---|---|---|---|---|
| 04/04/2025 | 357.50 | 369.50 | 356.50 | 356.50 | 2236 |
| 03/04/2025 | 392.00 | 392.00 | 368.50 | 370.50 | 2121 |
| 01/04/2025 | 384.00 | 394.50 | 384.00 | 393.00 | 302 |
| 31/03/2025 | 380.00 | 384.50 | 362.50 | 380.50 | 1789 |
| 28/03/2025 | 380.00 | 390.00 | 375.00 | 382.00 | 2756 |
| 27/03/2025 | 397.00 | 397.00 | 382.00 | 382.00 | 1027 |
| 26/03/2025 | 389.00 | 398.00 | 388.00 | 388.00 | 2806 |
| 25/03/2025 | 380.00 | 395.00 | 380.00 | 388.00 | 1665 |
| 21/03/2025 | 0.00 | 0.00 | 0.00 | 395.50 | 0 |
| 20/03/2025 | 400.00 | 407.00 | 395.00 | 395.50 | 8280 |
| 19/03/2025 | 380.00 | 390.00 | 380.00 | 385.00 | 2308 |
| 18/03/2025 | 400.00 | 400.00 | 380.00 | 382.00 | 2259 |
| 17/03/2025 | 385.00 | 399.00 | 380.00 | 398.00 | 3430 |
| 14/03/2025 | 393.00 | 404.50 | 380.00 | 402.00 | 5243 |
| 13/03/2025 | 400.00 | 400.00 | 366.00 | 393.50 | 4687 |
| 12/03/2025 | 385.00 | 399.50 | 380.00 | 397.00 | 3909 |
| 11/03/2025 | 360.00 | 370.00 | 360.00 | 370.00 | 483 |
| 10/03/2025 | 380.00 | 385.50 | 360.00 | 360.00 | 2587 |
| 07/03/2025 | 402.00 | 402.00 | 380.00 | 390.00 | 3431 |
| 06/03/2025 | 372.00 | 383.00 | 350.00 | 383.00 | 10924 |
| 05/03/2025 | 359.00 | 368.00 | 346.00 | 365.00 | 3684 |
| 28/02/2025 | 380.00 | 380.00 | 355.00 | 359.00 | 8852 |
| 27/02/2025 | 385.00 | 395.00 | 375.00 | 379.00 | 16057 |
| 26/02/2025 | 380.00 | 385.00 | 380.00 | 380.50 | 853 |
| 25/02/2025 | 390.00 | 390.00 | 346.00 | 369.00 | 4922 |
| 24/02/2025 | 379.50 | 395.00 | 375.00 | 384.00 | 2397 |
| 21/02/2025 | 380.00 | 380.00 | 380.00 | 380.00 | 299 |
| 20/02/2025 | 390.00 | 390.00 | 380.00 | 382.00 | 2310 |
| 19/02/2025 | 404.00 | 404.00 | 384.00 | 384.00 | 364 |
| 18/02/2025 | 365.00 | 409.00 | 365.00 | 406.00 | 733 |
| 17/02/2025 | 375.00 | 408.00 | 375.00 | 379.50 | 8811 |
| 14/02/2025 | 378.00 | 392.00 | 378.00 | 383.50 | 6345 |
| 13/02/2025 | 380.50 | 389.50 | 380.50 | 386.00 | 1326 |
| 12/02/2025 | 375.00 | 399.00 | 375.00 | 387.00 | 2893 |
| 11/02/2025 | 394.00 | 407.00 | 375.00 | 375.50 | 5612 |
| 10/02/2025 | 414.00 | 415.00 | 390.00 | 394.00 | 10656 |
| 07/02/2025 | 415.00 | 415.00 | 390.00 | 395.50 | 6504 |
| 06/02/2025 | 415.00 | 415.00 | 415.00 | 415.00 | 542 |
| 05/02/2025 | 420.00 | 420.00 | 408.50 | 414.50 | 5747 |
| 04/02/2025 | 400.00 | 409.00 | 392.00 | 404.00 | 2300 |
| 03/02/2025 | 405.00 | 410.00 | 390.00 | 407.50 | 1437 |
| 31/01/2025 | 410.00 | 410.00 | 391.00 | 410.00 | 1899 |
| 30/01/2025 | 410.00 | 429.00 | 395.50 | 410.00 | 7969 |
| 29/01/2025 | 368.00 | 410.00 | 366.50 | 408.00 | 4886 |
| 28/01/2025 | 395.00 | 404.00 | 372.50 | 372.50 | 6867 |
| 27/01/2025 | 377.00 | 420.00 | 377.00 | 395.00 | 20039 |
| 24/01/2025 | 410.00 | 420.00 | 382.00 | 384.00 | 12352 |
| 23/01/2025 | 408.00 | 408.00 | 390.00 | 396.00 | 1400 |
| 22/01/2025 | 400.00 | 409.50 | 391.50 | 408.00 | 9051 |
| 21/01/2025 | 391.00 | 404.00 | 384.00 | 402.00 | 1252 |