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 |
|---|---|---|---|---|---|
| 02/07/2026 | 160.00 | 164.00 | 158.00 | 163.00 | 9583 |
| 01/07/2026 | 164.00 | 165.50 | 158.00 | 163.00 | 11988 |
| 30/06/2026 | 170.00 | 170.00 | 161.00 | 163.00 | 17133 |
| 29/06/2026 | 159.00 | 168.00 | 158.00 | 164.00 | 25119 |
| 26/06/2026 | 162.00 | 165.50 | 162.00 | 162.00 | 12512 |
| 25/06/2026 | 169.00 | 169.00 | 160.50 | 160.50 | 6083 |
| 24/06/2026 | 161.50 | 163.00 | 158.00 | 163.00 | 21126 |
| 23/06/2026 | 165.00 | 167.00 | 160.00 | 162.00 | 17737 |
| 22/06/2026 | 0.00 | 0.00 | 0.00 | 169.00 | 0 |
| 19/06/2026 | 166.50 | 171.50 | 166.00 | 169.00 | 20903 |
| 18/06/2026 | 170.00 | 170.00 | 166.50 | 168.50 | 22181 |
| 17/06/2026 | 160.50 | 167.00 | 160.50 | 163.00 | 11404 |
| 16/06/2026 | 160.50 | 167.00 | 160.00 | 160.50 | 16450 |
| 12/06/2026 | 163.00 | 163.00 | 160.50 | 160.50 | 4200 |
| 11/06/2026 | 168.00 | 169.50 | 161.00 | 161.50 | 9352 |
| 10/06/2026 | 163.00 | 169.50 | 160.50 | 161.50 | 11082 |
| 09/06/2026 | 158.00 | 163.00 | 157.00 | 160.50 | 12579 |
| 08/06/2026 | 160.00 | 163.00 | 157.00 | 160.00 | 9213 |
| 05/06/2026 | 168.00 | 169.00 | 160.00 | 161.50 | 15391 |
| 04/06/2026 | 171.50 | 171.50 | 165.00 | 167.00 | 23547 |
| 03/06/2026 | 167.00 | 169.00 | 165.00 | 168.00 | 14886 |
| 02/06/2026 | 169.00 | 170.00 | 162.00 | 163.50 | 3995 |
| 01/06/2026 | 166.00 | 172.00 | 162.00 | 166.00 | 29376 |
| 29/05/2026 | 171.00 | 176.50 | 165.50 | 166.50 | 20203 |
| 28/05/2026 | 162.50 | 175.00 | 159.50 | 168.00 | 28921 |
| 27/05/2026 | 163.50 | 167.50 | 163.50 | 166.00 | 20973 |
| 26/05/2026 | 161.00 | 169.00 | 161.00 | 167.50 | 13008 |
| 22/05/2026 | 161.50 | 161.50 | 161.50 | 161.50 | 2073 |
| 21/05/2026 | 160.00 | 161.00 | 160.00 | 161.00 | 843 |
| 20/05/2026 | 168.00 | 168.00 | 160.50 | 162.00 | 53676 |
| 19/05/2026 | 166.00 | 170.00 | 165.50 | 167.50 | 66618 |
| 18/05/2026 | 157.00 | 163.00 | 155.00 | 163.00 | 26494 |
| 15/05/2026 | 160.50 | 161.00 | 160.50 | 160.50 | 4634 |
| 14/05/2026 | 165.00 | 165.00 | 160.50 | 164.00 | 23592 |
| 13/05/2026 | 160.00 | 164.50 | 157.00 | 159.00 | 3878 |
| 12/05/2026 | 161.00 | 161.00 | 158.00 | 160.00 | 14212 |
| 11/05/2026 | 161.00 | 167.50 | 158.50 | 162.50 | 25458 |
| 08/05/2026 | 161.00 | 165.50 | 158.50 | 164.00 | 155075 |
| 07/05/2026 | 162.00 | 165.00 | 160.00 | 165.00 | 116818 |
| 06/05/2026 | 162.00 | 167.00 | 162.00 | 163.00 | 81703 |
| 05/05/2026 | 168.00 | 168.00 | 160.00 | 162.50 | 21688 |
| 04/05/2026 | 165.00 | 169.50 | 160.00 | 169.50 | 30637 |
| 30/04/2026 | 163.00 | 166.50 | 162.00 | 165.00 | 11405 |
| 29/04/2026 | 160.00 | 168.00 | 157.00 | 167.00 | 12370 |
| 28/04/2026 | 164.00 | 165.50 | 162.00 | 162.50 | 15527 |
| 27/04/2026 | 161.00 | 167.00 | 159.00 | 166.00 | 28044 |
| 24/04/2026 | 160.00 | 164.00 | 160.00 | 163.00 | 19345 |
| 23/04/2026 | 162.00 | 162.00 | 158.00 | 161.00 | 31273 |
| 22/04/2026 | 163.50 | 167.00 | 160.50 | 165.00 | 8590 |
| 21/04/2026 | 171.50 | 171.50 | 158.50 | 163.00 | 93958 |