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 |
|---|---|---|---|---|---|
| 20/01/2025 | 425.00 | 425.00 | 391.00 | 401.00 | 8079 |
| 17/01/2025 | 425.00 | 425.00 | 410.00 | 415.00 | 5845 |
| 16/01/2025 | 391.00 | 406.00 | 390.00 | 406.00 | 401 |
| 15/01/2025 | 390.50 | 409.00 | 390.50 | 409.00 | 2203 |
| 14/01/2025 | 390.00 | 405.00 | 388.00 | 405.00 | 1664 |
| 13/01/2025 | 409.00 | 409.00 | 395.50 | 398.00 | 1036 |
| 10/01/2025 | 409.00 | 409.00 | 390.00 | 405.00 | 2917 |
| 09/01/2025 | 409.00 | 409.00 | 391.50 | 400.00 | 4081 |
| 08/01/2025 | 394.00 | 408.50 | 394.00 | 401.00 | 9100 |
| 07/01/2025 | 406.00 | 406.00 | 390.00 | 404.00 | 1953 |
| 06/01/2025 | 410.00 | 410.00 | 380.00 | 401.00 | 14179 |
| 03/01/2025 | 419.00 | 419.00 | 398.00 | 399.50 | 2111 |
| 02/01/2025 | 410.00 | 410.00 | 401.00 | 402.50 | 2377 |
| 30/12/2024 | 417.50 | 420.00 | 396.00 | 411.00 | 17137 |
| 27/12/2024 | 406.00 | 420.00 | 406.00 | 417.50 | 6692 |
| 26/12/2024 | 402.00 | 428.00 | 402.00 | 422.00 | 12164 |
| 24/12/2024 | 420.00 | 430.00 | 407.00 | 423.00 | 4016 |
| 23/12/2024 | 430.00 | 430.00 | 420.00 | 430.00 | 2825 |
| 20/12/2024 | 415.00 | 420.00 | 400.00 | 420.00 | 21640 |
| 19/12/2024 | 440.00 | 440.00 | 401.00 | 410.50 | 1060 |
| 18/12/2024 | 450.00 | 459.00 | 450.00 | 450.00 | 4793 |
| 17/12/2024 | 420.00 | 480.00 | 401.00 | 440.00 | 21458 |
| 16/12/2024 | 420.00 | 420.00 | 407.00 | 415.50 | 3364 |
| 13/12/2024 | 406.00 | 420.00 | 405.00 | 416.50 | 3633 |
| 12/12/2024 | 408.00 | 415.00 | 405.00 | 405.00 | 10627 |
| 11/12/2024 | 393.00 | 410.00 | 393.00 | 405.00 | 2905 |
| 10/12/2024 | 395.00 | 410.00 | 380.00 | 395.00 | 4761 |
| 09/12/2024 | 378.00 | 395.00 | 360.00 | 388.50 | 18316 |
| 06/12/2024 | 380.00 | 392.00 | 375.00 | 392.00 | 651 |
| 05/12/2024 | 390.00 | 399.00 | 382.00 | 387.00 | 2721 |
| 04/12/2024 | 409.50 | 409.50 | 387.00 | 391.00 | 1345 |
| 03/12/2024 | 418.00 | 418.00 | 394.50 | 404.50 | 879 |
| 02/12/2024 | 400.00 | 411.00 | 400.00 | 410.00 | 6081 |
| 29/11/2024 | 392.00 | 410.00 | 392.00 | 396.50 | 1436 |
| 28/11/2024 | 390.00 | 405.00 | 390.00 | 402.00 | 7862 |
| 27/11/2024 | 398.00 | 402.00 | 398.00 | 402.00 | 6421 |
| 26/11/2024 | 400.00 | 420.00 | 400.00 | 407.50 | 2946 |
| 25/11/2024 | 415.00 | 420.00 | 398.00 | 415.50 | 34101 |
| 22/11/2024 | 390.50 | 408.50 | 390.50 | 408.00 | 1828 |
| 21/11/2024 | 410.00 | 411.50 | 400.00 | 408.50 | 3955 |
| 20/11/2024 | 419.00 | 419.00 | 396.00 | 403.00 | 3850 |
| 19/11/2024 | 405.00 | 420.00 | 393.50 | 416.00 | 58961 |
| 15/11/2024 | 381.50 | 415.00 | 381.50 | 403.00 | 33122 |
| 14/11/2024 | 390.50 | 398.00 | 381.00 | 398.00 | 1785 |
| 13/11/2024 | 371.00 | 394.50 | 370.00 | 381.50 | 3619 |
| 11/11/2024 | 395.00 | 395.00 | 375.50 | 377.00 | 4974 |
| 08/11/2024 | 397.00 | 397.00 | 380.00 | 385.00 | 906 |
| 07/11/2024 | 380.00 | 399.00 | 380.00 | 389.00 | 4702 |
| 06/11/2024 | 396.00 | 400.00 | 382.00 | 390.00 | 11423 |
| 05/11/2024 | 378.50 | 395.00 | 371.50 | 393.00 | 4747 |