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 |
|---|---|---|---|---|---|
| 04/04/2025 | 98.00 | 98.00 | 98.00 | 98.00 | 306 |
| 03/04/2025 | 101.00 | 104.00 | 100.75 | 101.00 | 16289 |
| 01/04/2025 | 100.00 | 100.00 | 99.00 | 100.00 | 1610 |
| 31/03/2025 | 100.00 | 100.00 | 92.10 | 96.40 | 32992 |
| 28/03/2025 | 98.00 | 100.00 | 98.00 | 100.00 | 3408 |
| 27/03/2025 | 95.00 | 100.00 | 95.00 | 99.10 | 9983 |
| 26/03/2025 | 0.00 | 0.00 | 0.00 | 98.00 | 0 |
| 25/03/2025 | 100.00 | 100.00 | 98.00 | 98.00 | 1254 |
| 21/03/2025 | 100.00 | 103.00 | 98.00 | 98.00 | 4200 |
| 20/03/2025 | 98.00 | 98.00 | 98.00 | 98.00 | 802 |
| 19/03/2025 | 98.00 | 102.00 | 98.00 | 101.50 | 2337 |
| 18/03/2025 | 97.10 | 99.50 | 94.00 | 99.50 | 13541 |
| 17/03/2025 | 97.50 | 97.50 | 94.00 | 97.00 | 9996 |
| 14/03/2025 | 98.50 | 98.50 | 96.00 | 98.00 | 6308 |
| 13/03/2025 | 101.00 | 101.00 | 98.50 | 98.60 | 2068 |
| 12/03/2025 | 104.75 | 105.00 | 103.00 | 103.00 | 3500 |
| 11/03/2025 | 110.00 | 110.00 | 105.00 | 105.00 | 2000 |
| 10/03/2025 | 0.00 | 0.00 | 0.00 | 110.00 | 0 |
| 07/03/2025 | 0.00 | 0.00 | 0.00 | 110.00 | 0 |
| 06/03/2025 | 110.00 | 110.00 | 110.00 | 110.00 | 854 |
| 05/03/2025 | 0.00 | 0.00 | 0.00 | 112.00 | 0 |
| 28/02/2025 | 0.00 | 0.00 | 0.00 | 112.00 | 0 |
| 27/02/2025 | 112.00 | 112.00 | 112.00 | 112.00 | 200 |
| 26/02/2025 | 110.00 | 110.00 | 110.00 | 110.00 | 1700 |
| 25/02/2025 | 112.00 | 112.00 | 112.00 | 112.00 | 2095 |
| 24/02/2025 | 0.00 | 0.00 | 0.00 | 120.00 | 0 |
| 21/02/2025 | 120.00 | 120.00 | 120.00 | 120.00 | 412 |
| 20/02/2025 | 120.00 | 120.00 | 120.00 | 120.00 | 207 |
| 19/02/2025 | 0.00 | 0.00 | 0.00 | 118.00 | 0 |
| 18/02/2025 | 115.00 | 120.00 | 115.00 | 118.00 | 660 |
| 17/02/2025 | 0.00 | 0.00 | 0.00 | 110.00 | 0 |
| 14/02/2025 | 110.00 | 110.00 | 110.00 | 110.00 | 1000 |
| 13/02/2025 | 113.50 | 113.50 | 113.50 | 113.50 | 500 |
| 12/02/2025 | 113.50 | 113.50 | 113.50 | 113.50 | 1000 |
| 11/02/2025 | 113.50 | 113.50 | 113.50 | 113.50 | 1000 |
| 10/02/2025 | 0.00 | 0.00 | 0.00 | 113.50 | 0 |
| 07/02/2025 | 0.00 | 0.00 | 0.00 | 113.50 | 0 |
| 06/02/2025 | 112.00 | 115.00 | 112.00 | 113.50 | 2371 |
| 05/02/2025 | 115.00 | 115.00 | 110.00 | 113.25 | 2400 |
| 04/02/2025 | 0.00 | 0.00 | 0.00 | 115.00 | 0 |
| 03/02/2025 | 0.00 | 0.00 | 0.00 | 115.00 | 0 |
| 31/01/2025 | 115.00 | 115.00 | 115.00 | 115.00 | 687 |
| 30/01/2025 | 115.00 | 115.00 | 115.00 | 115.00 | 1400 |
| 29/01/2025 | 0.00 | 0.00 | 0.00 | 110.00 | 0 |
| 28/01/2025 | 110.00 | 110.00 | 110.00 | 110.00 | 1500 |
| 27/01/2025 | 108.00 | 112.00 | 108.00 | 109.00 | 4000 |
| 24/01/2025 | 0.00 | 0.00 | 0.00 | 108.00 | 0 |
| 23/01/2025 | 0.00 | 0.00 | 0.00 | 108.00 | 0 |
| 22/01/2025 | 0.00 | 0.00 | 0.00 | 108.00 | 0 |
| 21/01/2025 | 108.00 | 108.00 | 108.00 | 108.00 | 11945 |