ROSE
Acción ARS
Último cierre
152.50
-4.50
-2.87%
Datos al 14/09/2026
Datos de la rueda actual
Apertura 154.00
Mínimo 149.00
Máximo 156.00
Volumen 47647
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 | 95.00 | 95.00 | 95.00 | 95.00 | 3535 |
| 01/11/2024 | 93.00 | 93.00 | 90.00 | 92.40 | 1059 |
| 31/10/2024 | 0.00 | 0.00 | 0.00 | 95.00 | 0 |
| 30/10/2024 | 95.00 | 95.00 | 95.00 | 95.00 | 741 |
| 29/10/2024 | 100.00 | 100.00 | 97.00 | 99.60 | 6224 |
| 28/10/2024 | 100.00 | 100.00 | 99.00 | 99.00 | 7347 |
| 25/10/2024 | 102.00 | 104.00 | 102.00 | 104.00 | 3766 |
| 24/10/2024 | 100.00 | 115.00 | 100.00 | 106.25 | 16944 |
| 23/10/2024 | 96.20 | 96.20 | 96.20 | 96.20 | 1738 |
| 22/10/2024 | 94.00 | 94.00 | 94.00 | 94.00 | 1700 |
| 21/10/2024 | 0.00 | 0.00 | 0.00 | 90.20 | 0 |
| 18/10/2024 | 94.50 | 94.50 | 90.00 | 90.20 | 719 |
| 17/10/2024 | 93.00 | 93.00 | 90.00 | 90.00 | 25393 |
| 16/10/2024 | 94.50 | 94.50 | 94.50 | 94.50 | 1429 |
| 15/10/2024 | 91.00 | 95.00 | 90.00 | 94.50 | 3061 |
| 14/10/2024 | 0.00 | 0.00 | 0.00 | 97.70 | 0 |
| 10/10/2024 | 97.70 | 97.70 | 97.70 | 97.70 | 400 |
| 09/10/2024 | 96.00 | 98.70 | 96.00 | 97.70 | 697 |
| 08/10/2024 | 96.20 | 98.00 | 96.20 | 96.30 | 5864 |
| 07/10/2024 | 100.50 | 100.50 | 96.20 | 96.30 | 11869 |
| 04/10/2024 | 96.20 | 100.00 | 96.20 | 99.20 | 2298 |
| 03/10/2024 | 96.10 | 100.00 | 96.00 | 98.00 | 22524 |
| 02/10/2024 | 100.00 | 100.00 | 96.00 | 99.20 | 4178 |
| 01/10/2024 | 0.00 | 0.00 | 0.00 | 111.00 | 0 |
| 30/09/2024 | 107.00 | 111.00 | 107.00 | 111.00 | 5995 |
| 27/09/2024 | 111.00 | 111.00 | 111.00 | 111.00 | 1877 |
| 26/09/2024 | 116.75 | 116.75 | 108.00 | 111.00 | 16223 |
| 25/09/2024 | 117.00 | 117.00 | 117.00 | 117.00 | 900 |
| 24/09/2024 | 117.00 | 120.00 | 117.00 | 118.75 | 1182 |
| 23/09/2024 | 119.75 | 120.00 | 119.75 | 120.00 | 13202 |
| 20/09/2024 | 120.00 | 122.75 | 119.00 | 119.75 | 58542 |
| 19/09/2024 | 118.50 | 125.00 | 118.50 | 124.00 | 62086 |
| 18/09/2024 | 117.50 | 125.00 | 117.00 | 123.25 | 33652 |
| 17/09/2024 | 101.00 | 125.00 | 101.00 | 117.00 | 15397 |
| 16/09/2024 | 96.00 | 100.00 | 96.00 | 98.00 | 5636 |
| 13/09/2024 | 94.60 | 98.90 | 94.60 | 96.00 | 50055 |
| 12/09/2024 | 100.00 | 100.00 | 97.00 | 97.00 | 6690 |
| 11/09/2024 | 98.00 | 100.00 | 95.00 | 98.10 | 5308 |
| 10/09/2024 | 99.00 | 99.00 | 99.00 | 99.00 | 715 |
| 09/09/2024 | 100.00 | 100.00 | 97.80 | 98.90 | 2463 |
| 06/09/2024 | 99.00 | 101.50 | 98.00 | 100.00 | 650 |
| 05/09/2024 | 101.00 | 101.00 | 101.00 | 101.00 | 200 |
| 04/09/2024 | 96.00 | 103.00 | 95.00 | 101.00 | 6386 |
| 03/09/2024 | 88.20 | 95.00 | 88.20 | 95.00 | 4285 |