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 |
|---|---|---|---|---|---|
| 02/02/2026 | 223.00 | 233.00 | 212.50 | 217.00 | 31393 |
| 30/01/2026 | 220.00 | 225.50 | 215.00 | 221.00 | 32677 |
| 29/01/2026 | 230.50 | 236.00 | 221.00 | 222.50 | 33025 |
| 28/01/2026 | 233.00 | 236.00 | 227.00 | 230.00 | 17728 |
| 27/01/2026 | 230.00 | 238.00 | 229.50 | 231.00 | 45799 |
| 26/01/2026 | 228.00 | 234.00 | 228.00 | 234.00 | 5147 |
| 23/01/2026 | 231.50 | 237.00 | 228.00 | 232.50 | 20388 |
| 22/01/2026 | 237.00 | 237.00 | 226.00 | 233.00 | 24876 |
| 21/01/2026 | 223.00 | 236.00 | 223.00 | 230.50 | 15781 |
| 20/01/2026 | 224.00 | 224.00 | 212.00 | 219.50 | 25679 |
| 19/01/2026 | 217.50 | 223.00 | 214.00 | 220.00 | 24591 |
| 16/01/2026 | 219.00 | 220.00 | 212.00 | 218.00 | 45516 |
| 15/01/2026 | 226.00 | 226.00 | 210.00 | 215.50 | 14200 |
| 14/01/2026 | 236.00 | 240.00 | 220.00 | 222.50 | 34440 |
| 13/01/2026 | 231.00 | 234.00 | 221.00 | 227.50 | 36055 |
| 12/01/2026 | 231.00 | 239.50 | 227.00 | 229.50 | 52145 |
| 09/01/2026 | 245.00 | 260.00 | 237.00 | 239.00 | 98737 |
| 08/01/2026 | 229.00 | 250.00 | 224.00 | 245.00 | 65713 |
| 07/01/2026 | 221.00 | 227.50 | 215.00 | 224.00 | 72809 |
| 06/01/2026 | 220.50 | 227.00 | 213.50 | 221.00 | 123174 |
| 05/01/2026 | 239.50 | 239.50 | 222.50 | 225.50 | 67739 |
| 02/01/2026 | 238.50 | 240.00 | 229.00 | 236.00 | 45242 |
| 30/12/2025 | 242.00 | 251.50 | 222.00 | 240.50 | 73213 |
| 29/12/2025 | 244.00 | 249.50 | 230.00 | 235.00 | 50295 |
| 26/12/2025 | 241.50 | 249.50 | 240.00 | 244.50 | 36562 |
| 24/12/2025 | 250.00 | 255.00 | 242.00 | 249.50 | 3291 |
| 23/12/2025 | 243.00 | 254.00 | 243.00 | 249.50 | 84888 |
| 22/12/2025 | 237.00 | 252.00 | 237.00 | 247.00 | 139287 |
| 19/12/2025 | 220.00 | 239.00 | 218.00 | 235.00 | 96029 |
| 18/12/2025 | 214.00 | 224.50 | 210.00 | 215.50 | 113468 |
| 17/12/2025 | 220.00 | 220.50 | 210.00 | 214.00 | 39804 |
| 16/12/2025 | 219.00 | 229.50 | 210.50 | 216.00 | 88537 |
| 15/12/2025 | 230.00 | 230.00 | 220.00 | 224.50 | 82406 |
| 12/12/2025 | 232.00 | 241.00 | 225.00 | 232.00 | 79922 |
| 11/12/2025 | 250.00 | 250.00 | 230.00 | 235.00 | 95857 |
| 10/12/2025 | 242.00 | 248.00 | 235.00 | 245.00 | 45120 |
| 09/12/2025 | 242.00 | 247.50 | 231.00 | 242.00 | 49779 |
| 05/12/2025 | 249.00 | 249.00 | 237.00 | 241.00 | 115910 |
| 04/12/2025 | 255.00 | 255.00 | 238.00 | 244.50 | 223988 |
| 03/12/2025 | 255.00 | 264.50 | 240.00 | 249.50 | 150383 |
| 02/12/2025 | 255.00 | 273.50 | 251.50 | 258.00 | 153757 |
| 01/12/2025 | 253.00 | 263.00 | 250.00 | 253.50 | 221123 |
| 28/11/2025 | 255.00 | 257.00 | 240.00 | 253.00 | 118896 |
| 27/11/2025 | 270.50 | 270.50 | 247.00 | 252.00 | 372786 |
| 26/11/2025 | 259.00 | 275.00 | 250.50 | 264.50 | 291859 |
| 25/11/2025 | 271.00 | 275.50 | 210.00 | 259.00 | 780013 |
| 21/11/2025 | 325.00 | 357.00 | 250.50 | 271.50 | 370250 |
| 20/11/2025 | 290.00 | 335.00 | 290.00 | 327.00 | 546966 |
| 19/11/2025 | 272.00 | 299.00 | 270.00 | 291.50 | 544523 |
| 18/11/2025 | 234.00 | 270.00 | 230.00 | 264.00 | 397757 |