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 |
|---|---|---|---|---|---|
| 05/09/2025 | 191.00 | 199.00 | 188.00 | 192.50 | 31374 |
| 04/09/2025 | 200.25 | 203.25 | 193.00 | 196.25 | 43264 |
| 03/09/2025 | 199.00 | 202.00 | 195.00 | 200.25 | 51372 |
| 02/09/2025 | 199.00 | 200.00 | 186.00 | 199.75 | 25594 |
| 01/09/2025 | 200.00 | 203.00 | 179.50 | 192.25 | 44360 |
| 29/08/2025 | 198.75 | 198.75 | 185.00 | 193.75 | 28476 |
| 28/08/2025 | 197.00 | 201.00 | 188.00 | 196.00 | 67386 |
| 27/08/2025 | 196.00 | 199.00 | 180.00 | 188.50 | 68736 |
| 26/08/2025 | 208.00 | 208.00 | 193.00 | 195.25 | 149305 |
| 25/08/2025 | 200.00 | 209.75 | 197.00 | 202.75 | 60103 |
| 22/08/2025 | 210.00 | 217.00 | 198.00 | 204.00 | 194443 |
| 21/08/2025 | 211.00 | 225.00 | 200.00 | 209.50 | 103087 |
| 20/08/2025 | 200.00 | 215.00 | 197.00 | 209.50 | 327722 |
| 19/08/2025 | 195.25 | 209.00 | 191.50 | 200.00 | 142713 |
| 18/08/2025 | 205.25 | 205.25 | 178.00 | 192.00 | 122191 |
| 14/08/2025 | 200.00 | 215.00 | 188.00 | 195.50 | 92618 |
| 13/08/2025 | 215.00 | 223.00 | 198.00 | 200.00 | 83274 |
| 12/08/2025 | 219.25 | 219.25 | 205.00 | 211.25 | 49299 |
| 11/08/2025 | 209.00 | 227.00 | 208.75 | 211.25 | 139703 |
| 08/08/2025 | 232.00 | 232.00 | 209.00 | 215.25 | 59841 |
| 07/08/2025 | 215.00 | 230.00 | 212.25 | 221.50 | 171761 |
| 06/08/2025 | 224.00 | 227.50 | 215.00 | 217.25 | 88384 |
| 05/08/2025 | 229.00 | 229.00 | 215.00 | 218.75 | 127415 |
| 04/08/2025 | 242.00 | 242.00 | 220.00 | 225.00 | 188537 |
| 01/08/2025 | 228.00 | 236.00 | 224.00 | 232.00 | 122577 |
| 31/07/2025 | 243.00 | 243.00 | 224.50 | 230.25 | 173626 |
| 30/07/2025 | 233.00 | 244.00 | 230.00 | 238.75 | 146418 |
| 29/07/2025 | 237.75 | 244.75 | 229.00 | 235.75 | 194166 |
| 28/07/2025 | 247.00 | 253.00 | 235.00 | 240.00 | 136590 |
| 25/07/2025 | 238.00 | 250.00 | 226.00 | 241.50 | 377200 |
| 24/07/2025 | 248.00 | 259.00 | 212.00 | 229.75 | 362100 |
| 23/07/2025 | 231.50 | 248.00 | 221.00 | 242.00 | 305354 |
| 22/07/2025 | 210.00 | 234.00 | 206.25 | 224.75 | 322554 |
| 21/07/2025 | 210.00 | 225.00 | 202.00 | 208.00 | 136365 |
| 18/07/2025 | 215.00 | 220.00 | 195.00 | 201.00 | 116536 |
| 17/07/2025 | 198.25 | 215.00 | 187.00 | 205.50 | 214636 |
| 16/07/2025 | 200.00 | 204.00 | 170.00 | 196.00 | 244866 |
| 15/07/2025 | 201.00 | 228.00 | 190.00 | 200.25 | 450528 |
| 14/07/2025 | 230.75 | 279.00 | 185.00 | 206.50 | 868866 |
| 11/07/2025 | 187.00 | 242.00 | 187.00 | 233.00 | 1223378 |
| 08/07/2025 | 138.00 | 143.50 | 133.50 | 138.75 | 113404 |
| 07/07/2025 | 143.00 | 146.00 | 136.25 | 138.25 | 156285 |
| 04/07/2025 | 144.50 | 147.50 | 135.00 | 140.75 | 167979 |
| 03/07/2025 | 143.00 | 153.00 | 139.50 | 143.50 | 122373 |
| 02/07/2025 | 165.00 | 170.00 | 136.00 | 143.25 | 733573 |
| 01/07/2025 | 184.75 | 185.00 | 156.00 | 168.75 | 563125 |
| 30/06/2025 | 194.00 | 200.00 | 175.00 | 177.00 | 182467 |
| 27/06/2025 | 198.00 | 212.00 | 186.00 | 191.75 | 117694 |
| 26/06/2025 | 216.25 | 231.00 | 189.00 | 193.50 | 201234 |
| 25/06/2025 | 240.00 | 242.00 | 206.25 | 215.25 | 268572 |