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 |
|---|---|---|---|---|---|
| 20/01/2025 | 108.00 | 108.00 | 108.00 | 108.00 | 400 |
| 17/01/2025 | 0.00 | 0.00 | 0.00 | 108.00 | 0 |
| 16/01/2025 | 0.00 | 0.00 | 0.00 | 108.00 | 0 |
| 15/01/2025 | 0.00 | 0.00 | 0.00 | 108.00 | 0 |
| 14/01/2025 | 110.00 | 110.00 | 105.00 | 108.00 | 1200 |
| 13/01/2025 | 110.00 | 114.00 | 110.00 | 112.00 | 401 |
| 10/01/2025 | 0.00 | 0.00 | 0.00 | 118.50 | 0 |
| 09/01/2025 | 118.50 | 118.50 | 118.50 | 118.50 | 843 |
| 08/01/2025 | 118.50 | 118.50 | 118.50 | 118.50 | 674 |
| 07/01/2025 | 118.00 | 119.00 | 115.00 | 118.50 | 4900 |
| 06/01/2025 | 116.25 | 120.00 | 114.75 | 119.25 | 4800 |
| 03/01/2025 | 120.00 | 120.00 | 115.00 | 116.25 | 9080 |
| 02/01/2025 | 122.00 | 122.00 | 118.00 | 120.00 | 10614 |
| 30/12/2024 | 125.00 | 125.00 | 120.00 | 122.00 | 8446 |
| 27/12/2024 | 115.00 | 125.00 | 115.00 | 124.75 | 10519 |
| 26/12/2024 | 120.00 | 120.00 | 115.00 | 115.25 | 36647 |
| 24/12/2024 | 0.00 | 0.00 | 0.00 | 115.75 | 0 |
| 23/12/2024 | 114.00 | 124.00 | 110.50 | 115.75 | 3900 |
| 20/12/2024 | 120.00 | 120.00 | 120.00 | 120.00 | 1842 |
| 19/12/2024 | 0.00 | 0.00 | 0.00 | 120.00 | 0 |
| 18/12/2024 | 120.00 | 120.00 | 120.00 | 120.00 | 1340 |
| 17/12/2024 | 120.00 | 120.00 | 116.00 | 118.25 | 4550 |
| 16/12/2024 | 114.00 | 120.00 | 114.00 | 116.00 | 17159 |
| 13/12/2024 | 114.50 | 118.00 | 113.00 | 114.75 | 45963 |
| 12/12/2024 | 117.75 | 117.75 | 117.75 | 117.75 | 1000 |
| 11/12/2024 | 118.75 | 118.75 | 118.75 | 118.75 | 3402 |
| 10/12/2024 | 116.50 | 120.00 | 116.50 | 118.75 | 3526 |
| 09/12/2024 | 119.00 | 119.00 | 114.00 | 114.00 | 11756 |
| 06/12/2024 | 0.00 | 0.00 | 0.00 | 120.00 | 0 |
| 05/12/2024 | 120.00 | 120.00 | 120.00 | 120.00 | 10545 |
| 04/12/2024 | 120.00 | 123.00 | 120.00 | 120.00 | 4236 |
| 03/12/2024 | 116.00 | 116.00 | 115.00 | 115.25 | 5000 |
| 02/12/2024 | 116.00 | 116.00 | 116.00 | 116.00 | 750 |
| 29/11/2024 | 118.50 | 118.50 | 116.00 | 116.00 | 15295 |
| 28/11/2024 | 111.00 | 122.00 | 111.00 | 116.00 | 28356 |
| 27/11/2024 | 109.00 | 109.00 | 106.00 | 106.00 | 12059 |
| 26/11/2024 | 109.50 | 109.50 | 109.50 | 109.50 | 10256 |
| 25/11/2024 | 117.00 | 117.00 | 108.00 | 109.50 | 17997 |
| 22/11/2024 | 120.00 | 120.00 | 115.00 | 118.00 | 19644 |
| 21/11/2024 | 108.00 | 117.00 | 105.50 | 115.75 | 10901 |
| 20/11/2024 | 105.00 | 105.00 | 104.00 | 104.00 | 700 |
| 19/11/2024 | 104.00 | 104.00 | 100.00 | 101.00 | 1779 |
| 15/11/2024 | 105.00 | 106.00 | 100.00 | 104.00 | 1500 |
| 14/11/2024 | 100.00 | 102.00 | 100.00 | 101.75 | 13262 |
| 13/11/2024 | 98.00 | 100.00 | 98.00 | 100.00 | 2909 |
| 11/11/2024 | 99.80 | 99.80 | 98.00 | 98.00 | 5400 |
| 08/11/2024 | 100.00 | 100.00 | 97.00 | 99.70 | 8761 |
| 07/11/2024 | 90.00 | 97.00 | 90.00 | 97.00 | 10426 |
| 06/11/2024 | 95.00 | 95.00 | 95.00 | 95.00 | 1734 |
| 05/11/2024 | 92.80 | 92.80 | 92.80 | 92.80 | 400 |