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 |
|---|---|---|---|---|---|
| 20/04/2026 | 167.50 | 169.50 | 167.00 | 168.00 | 51616 |
| 17/04/2026 | 176.00 | 177.00 | 165.00 | 171.00 | 108534 |
| 16/04/2026 | 160.00 | 177.50 | 160.00 | 173.00 | 72541 |
| 15/04/2026 | 160.00 | 166.00 | 160.00 | 163.50 | 48214 |
| 14/04/2026 | 165.00 | 172.00 | 158.00 | 163.00 | 52918 |
| 13/04/2026 | 166.00 | 179.50 | 166.00 | 167.50 | 91459 |
| 10/04/2026 | 169.00 | 169.00 | 142.00 | 164.00 | 352059 |
| 09/04/2026 | 180.00 | 185.00 | 161.00 | 169.00 | 343618 |
| 08/04/2026 | 189.00 | 195.00 | 183.00 | 188.00 | 111262 |
| 07/04/2026 | 196.00 | 213.50 | 183.00 | 197.50 | 118439 |
| 06/04/2026 | 170.00 | 200.00 | 170.00 | 190.50 | 115434 |
| 01/04/2026 | 159.50 | 169.50 | 158.00 | 168.50 | 543575 |
| 31/03/2026 | 147.00 | 162.00 | 146.50 | 159.50 | 67022 |
| 30/03/2026 | 140.50 | 144.00 | 128.50 | 141.00 | 132368 |
| 27/03/2026 | 136.00 | 139.00 | 132.00 | 135.50 | 28826 |
| 26/03/2026 | 157.50 | 157.50 | 135.00 | 136.00 | 107237 |
| 25/03/2026 | 160.00 | 163.50 | 149.00 | 150.00 | 113942 |
| 23/03/2026 | 157.00 | 162.00 | 150.00 | 160.50 | 71517 |
| 20/03/2026 | 163.50 | 166.00 | 155.00 | 157.00 | 424535 |
| 19/03/2026 | 167.50 | 167.50 | 156.00 | 167.00 | 54474 |
| 18/03/2026 | 175.50 | 175.50 | 163.00 | 166.00 | 77837 |
| 17/03/2026 | 185.00 | 185.00 | 179.00 | 179.50 | 79460 |
| 16/03/2026 | 196.00 | 196.00 | 185.50 | 186.50 | 19661 |
| 13/03/2026 | 194.00 | 201.00 | 189.00 | 193.00 | 35280 |
| 12/03/2026 | 205.00 | 205.00 | 187.50 | 192.00 | 77878 |
| 11/03/2026 | 215.00 | 215.00 | 200.00 | 208.00 | 179891 |
| 10/03/2026 | 206.00 | 220.50 | 206.00 | 216.00 | 50207 |
| 09/03/2026 | 206.50 | 211.50 | 203.00 | 205.50 | 42525 |
| 06/03/2026 | 213.50 | 213.50 | 204.00 | 206.00 | 47516 |
| 05/03/2026 | 214.00 | 214.00 | 205.00 | 208.00 | 19691 |
| 04/03/2026 | 205.50 | 219.50 | 205.50 | 213.50 | 23185 |
| 03/03/2026 | 205.00 | 206.00 | 200.00 | 204.50 | 35321 |
| 02/03/2026 | 207.50 | 210.50 | 205.00 | 209.00 | 63937 |
| 27/02/2026 | 215.00 | 223.50 | 213.00 | 216.00 | 35536 |
| 26/02/2026 | 203.00 | 212.50 | 201.50 | 212.50 | 15196 |
| 25/02/2026 | 206.00 | 210.00 | 205.00 | 205.50 | 36191 |
| 24/02/2026 | 212.00 | 220.00 | 205.00 | 209.00 | 61544 |
| 23/02/2026 | 215.00 | 216.00 | 207.50 | 208.50 | 38207 |
| 20/02/2026 | 211.00 | 217.00 | 207.00 | 215.50 | 51508 |
| 19/02/2026 | 211.00 | 228.00 | 207.00 | 214.00 | 39619 |
| 18/02/2026 | 224.00 | 237.00 | 212.00 | 217.00 | 83496 |
| 13/02/2026 | 220.00 | 233.00 | 219.00 | 223.50 | 12572 |
| 12/02/2026 | 219.50 | 225.50 | 215.00 | 222.50 | 50829 |
| 11/02/2026 | 206.50 | 220.00 | 206.50 | 220.00 | 56576 |
| 10/02/2026 | 216.00 | 218.00 | 205.00 | 205.00 | 83595 |
| 09/02/2026 | 223.00 | 228.00 | 211.00 | 213.50 | 31393 |
| 06/02/2026 | 212.00 | 226.00 | 212.00 | 223.50 | 53392 |
| 05/02/2026 | 206.00 | 210.00 | 201.00 | 209.00 | 18105 |
| 04/02/2026 | 211.50 | 212.00 | 210.00 | 211.00 | 14935 |
| 03/02/2026 | 215.00 | 216.00 | 211.00 | 213.50 | 8054 |