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 |
|---|---|---|---|---|---|
| 17/11/2025 | 220.00 | 235.00 | 220.00 | 233.50 | 638429 |
| 14/11/2025 | 210.00 | 220.00 | 206.00 | 217.50 | 371574 |
| 13/11/2025 | 220.00 | 232.00 | 196.00 | 202.00 | 317419 |
| 12/11/2025 | 185.00 | 220.00 | 185.00 | 217.00 | 613564 |
| 11/11/2025 | 170.50 | 185.00 | 167.50 | 181.00 | 112884 |
| 10/11/2025 | 164.50 | 174.00 | 161.00 | 169.50 | 82241 |
| 07/11/2025 | 168.00 | 168.00 | 160.00 | 164.00 | 52676 |
| 06/11/2025 | 183.00 | 183.50 | 159.00 | 165.00 | 152649 |
| 05/11/2025 | 188.00 | 194.00 | 176.00 | 179.00 | 132248 |
| 04/11/2025 | 175.00 | 195.00 | 172.00 | 184.50 | 234441 |
| 03/11/2025 | 154.00 | 180.00 | 154.00 | 175.00 | 231766 |
| 31/10/2025 | 150.00 | 164.00 | 149.00 | 161.00 | 153755 |
| 30/10/2025 | 153.00 | 153.50 | 142.50 | 146.50 | 119298 |
| 29/10/2025 | 140.00 | 153.00 | 137.50 | 146.50 | 257090 |
| 28/10/2025 | 135.00 | 145.00 | 127.00 | 136.00 | 388780 |
| 27/10/2025 | 124.50 | 156.00 | 120.50 | 133.50 | 185656 |
| 24/10/2025 | 125.50 | 126.50 | 118.50 | 120.50 | 48567 |
| 23/10/2025 | 117.50 | 124.50 | 116.50 | 121.50 | 214028 |
| 22/10/2025 | 122.00 | 122.00 | 116.00 | 119.50 | 68486 |
| 21/10/2025 | 126.00 | 126.00 | 120.00 | 122.00 | 140690 |
| 20/10/2025 | 129.00 | 131.00 | 125.00 | 126.00 | 16947 |
| 17/10/2025 | 128.50 | 130.00 | 123.50 | 126.50 | 36967 |
| 16/10/2025 | 129.00 | 132.00 | 119.00 | 123.50 | 54023 |
| 15/10/2025 | 128.00 | 132.00 | 128.00 | 131.50 | 21389 |
| 14/10/2025 | 133.00 | 136.00 | 124.00 | 129.50 | 150196 |
| 13/10/2025 | 134.00 | 137.50 | 133.50 | 135.00 | 47006 |
| 09/10/2025 | 132.00 | 139.00 | 128.50 | 137.00 | 171644 |
| 08/10/2025 | 129.50 | 131.50 | 126.50 | 129.50 | 56241 |
| 07/10/2025 | 128.50 | 133.50 | 128.50 | 132.00 | 35556 |
| 06/10/2025 | 132.00 | 137.00 | 126.00 | 134.00 | 85679 |
| 03/10/2025 | 130.00 | 134.00 | 127.50 | 132.00 | 154408 |
| 02/10/2025 | 128.00 | 136.50 | 127.00 | 134.50 | 56444 |
| 01/10/2025 | 137.00 | 137.00 | 129.00 | 133.00 | 67784 |
| 30/09/2025 | 135.50 | 140.00 | 132.00 | 133.00 | 157758 |
| 29/09/2025 | 140.00 | 140.00 | 130.00 | 132.50 | 157018 |
| 26/09/2025 | 137.00 | 148.00 | 132.00 | 135.50 | 293064 |
| 25/09/2025 | 165.00 | 165.00 | 136.00 | 137.50 | 544638 |
| 24/09/2025 | 182.00 | 194.00 | 160.00 | 166.00 | 340511 |
| 23/09/2025 | 163.00 | 194.00 | 158.00 | 174.00 | 237495 |
| 22/09/2025 | 149.00 | 163.00 | 147.50 | 158.00 | 81440 |
| 19/09/2025 | 143.00 | 155.00 | 138.00 | 151.00 | 110699 |
| 18/09/2025 | 144.00 | 145.00 | 129.00 | 144.00 | 173236 |
| 17/09/2025 | 154.00 | 160.00 | 144.00 | 146.00 | 132547 |
| 16/09/2025 | 157.00 | 164.00 | 139.00 | 152.00 | 209634 |
| 15/09/2025 | 163.00 | 163.00 | 150.00 | 153.50 | 183355 |
| 12/09/2025 | 175.00 | 175.00 | 167.50 | 168.00 | 98065 |
| 11/09/2025 | 184.50 | 185.00 | 177.00 | 179.50 | 97548 |
| 10/09/2025 | 186.50 | 187.00 | 172.00 | 184.00 | 60697 |
| 09/09/2025 | 190.00 | 190.00 | 176.00 | 181.50 | 147458 |
| 08/09/2025 | 189.00 | 190.00 | 177.50 | 188.50 | 43056 |