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 |
|---|---|---|---|---|---|
| 14/09/2026 | 154.00 | 156.00 | 149.00 | 152.50 | 47647 |
| 11/09/2026 | 154.50 | 157.00 | 154.50 | 157.00 | 5158 |
| 10/09/2026 | 154.50 | 157.00 | 154.50 | 155.00 | 8234 |
| 09/09/2026 | 153.50 | 154.00 | 153.00 | 154.00 | 6213 |
| 08/09/2026 | 160.00 | 160.00 | 152.00 | 154.00 | 4267 |
| 07/09/2026 | 161.50 | 161.50 | 156.50 | 156.50 | 2611 |
| 04/09/2026 | 160.00 | 165.00 | 156.00 | 157.00 | 12828 |
| 03/09/2026 | 153.00 | 160.00 | 150.00 | 157.50 | 25840 |
| 02/09/2026 | 153.00 | 159.00 | 150.00 | 156.00 | 8828 |
| 01/09/2026 | 158.00 | 162.50 | 151.00 | 155.50 | 2765 |
| 31/08/2026 | 164.50 | 164.50 | 162.00 | 162.00 | 500 |
| 28/08/2026 | 162.50 | 162.50 | 158.00 | 162.00 | 34065 |
| 27/08/2026 | 162.00 | 162.50 | 157.50 | 157.50 | 12500 |
| 26/08/2026 | 163.50 | 163.50 | 156.00 | 157.00 | 5500 |
| 25/08/2026 | 159.00 | 163.50 | 156.00 | 159.00 | 8532 |
| 24/08/2026 | 159.50 | 159.50 | 153.50 | 158.00 | 7304 |
| 21/08/2026 | 162.50 | 162.50 | 154.00 | 154.50 | 10893 |
| 20/08/2026 | 159.50 | 164.00 | 153.50 | 158.00 | 7249 |
| 19/08/2026 | 162.50 | 162.50 | 154.50 | 155.00 | 6369 |
| 18/08/2026 | 158.50 | 158.50 | 153.50 | 158.00 | 15265 |
| 14/08/2026 | 157.00 | 159.50 | 154.00 | 156.00 | 2457 |
| 13/08/2026 | 161.00 | 161.00 | 154.50 | 160.00 | 5690 |
| 12/08/2026 | 157.00 | 161.00 | 155.50 | 157.50 | 2404 |
| 11/08/2026 | 162.50 | 162.50 | 162.00 | 162.00 | 2972 |
| 10/08/2026 | 162.50 | 163.00 | 155.00 | 161.00 | 36945 |
| 07/08/2026 | 157.00 | 163.00 | 154.00 | 158.50 | 20270 |
| 06/08/2026 | 157.00 | 164.00 | 150.00 | 160.50 | 20006 |
| 05/08/2026 | 158.50 | 161.00 | 155.50 | 160.00 | 217452 |
| 04/08/2026 | 161.50 | 162.00 | 152.00 | 155.50 | 23855 |
| 03/08/2026 | 155.50 | 159.50 | 153.00 | 157.50 | 8039 |
| 31/07/2026 | 163.00 | 165.00 | 155.00 | 159.50 | 42815 |
| 30/07/2026 | 164.50 | 164.50 | 157.50 | 158.50 | 30015 |
| 29/07/2026 | 159.00 | 162.00 | 155.50 | 161.00 | 17362 |
| 28/07/2026 | 162.00 | 162.00 | 162.00 | 162.00 | 408 |
| 27/07/2026 | 160.00 | 160.00 | 159.00 | 159.50 | 4531 |
| 24/07/2026 | 152.00 | 158.00 | 152.00 | 154.00 | 92565 |
| 23/07/2026 | 152.50 | 160.00 | 152.50 | 154.00 | 37214 |
| 22/07/2026 | 155.50 | 158.00 | 152.00 | 156.00 | 45687 |
| 21/07/2026 | 162.50 | 162.50 | 160.00 | 160.00 | 3996 |
| 20/07/2026 | 160.00 | 160.00 | 158.00 | 158.00 | 6009 |
| 17/07/2026 | 156.00 | 160.00 | 150.00 | 158.50 | 12776 |
| 16/07/2026 | 164.00 | 164.00 | 156.00 | 157.00 | 21537 |
| 15/07/2026 | 162.50 | 163.50 | 153.00 | 157.50 | 42792 |
| 14/07/2026 | 164.00 | 164.00 | 157.50 | 158.00 | 1738 |
| 13/07/2026 | 158.00 | 161.00 | 158.00 | 160.00 | 7331 |
| 10/07/2026 | 156.50 | 160.00 | 156.50 | 160.00 | 2148 |
| 08/07/2026 | 162.00 | 162.00 | 160.00 | 160.00 | 17110 |
| 07/07/2026 | 162.00 | 162.00 | 160.00 | 160.00 | 6244 |
| 06/07/2026 | 155.00 | 163.00 | 155.00 | 162.00 | 14507 |
| 03/07/2026 | 163.50 | 163.50 | 158.00 | 158.00 | 3769 |