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 |
|---|---|---|---|---|---|
| 24/06/2025 | 259.00 | 275.00 | 232.75 | 238.25 | 243219 |
| 23/06/2025 | 229.00 | 270.00 | 229.00 | 251.00 | 325707 |
| 19/06/2025 | 260.00 | 260.00 | 166.00 | 230.75 | 579679 |
| 18/06/2025 | 337.00 | 345.50 | 252.00 | 270.50 | 337038 |
| 17/06/2025 | 375.00 | 378.00 | 320.00 | 334.50 | 181882 |
| 13/06/2025 | 379.00 | 415.00 | 371.00 | 380.00 | 268372 |
| 12/06/2025 | 345.00 | 390.00 | 345.00 | 378.50 | 356357 |
| 10/06/2025 | 372.00 | 372.00 | 299.50 | 312.00 | 389694 |
| 09/06/2025 | 370.00 | 450.00 | 250.00 | 373.50 | 1026211 |
| 06/06/2025 | 271.00 | 390.00 | 271.00 | 371.00 | 1157157 |
| 05/06/2025 | 212.00 | 295.00 | 210.00 | 258.50 | 636843 |
| 04/06/2025 | 154.50 | 315.00 | 154.00 | 207.00 | 725068 |
| 03/06/2025 | 148.00 | 177.75 | 138.25 | 154.00 | 130726 |
| 02/06/2025 | 127.00 | 163.25 | 127.00 | 144.50 | 149375 |
| 30/05/2025 | 118.00 | 135.00 | 118.00 | 127.75 | 110051 |
| 29/05/2025 | 105.00 | 127.00 | 105.00 | 118.25 | 49367 |
| 28/05/2025 | 103.00 | 107.00 | 100.00 | 105.00 | 26416 |
| 27/05/2025 | 107.75 | 115.00 | 105.00 | 107.75 | 68313 |
| 26/05/2025 | 96.60 | 108.00 | 94.10 | 107.75 | 68323 |
| 23/05/2025 | 99.50 | 99.50 | 90.00 | 94.20 | 29698 |
| 22/05/2025 | 100.00 | 100.00 | 96.00 | 97.00 | 14396 |
| 21/05/2025 | 109.00 | 109.00 | 96.00 | 98.40 | 26216 |
| 20/05/2025 | 110.00 | 137.25 | 100.00 | 105.00 | 76009 |
| 19/05/2025 | 103.00 | 107.00 | 98.30 | 105.50 | 7596 |
| 16/05/2025 | 101.00 | 102.75 | 100.00 | 102.00 | 9523 |
| 15/05/2025 | 103.00 | 104.75 | 96.80 | 102.75 | 7988 |
| 14/05/2025 | 106.00 | 109.00 | 98.50 | 98.50 | 7857 |
| 13/05/2025 | 97.40 | 108.00 | 96.00 | 101.25 | 17888 |
| 12/05/2025 | 94.20 | 100.00 | 94.20 | 96.80 | 9788 |
| 09/05/2025 | 87.30 | 94.00 | 85.90 | 92.90 | 4083 |
| 08/05/2025 | 85.00 | 89.00 | 85.00 | 87.40 | 6042 |
| 07/05/2025 | 85.00 | 88.90 | 85.00 | 85.30 | 13945 |
| 06/05/2025 | 84.00 | 86.90 | 83.90 | 85.00 | 12312 |
| 05/05/2025 | 85.00 | 88.70 | 83.50 | 83.90 | 15298 |
| 30/04/2025 | 96.00 | 96.00 | 88.70 | 88.70 | 5952 |
| 29/04/2025 | 92.50 | 92.50 | 92.50 | 92.50 | 1514 |
| 28/04/2025 | 90.00 | 90.00 | 90.00 | 90.00 | 225 |
| 25/04/2025 | 90.00 | 90.00 | 90.00 | 90.00 | 650 |
| 24/04/2025 | 93.50 | 93.50 | 90.00 | 90.00 | 1925 |
| 23/04/2025 | 87.00 | 94.00 | 85.50 | 93.50 | 18800 |
| 22/04/2025 | 0.00 | 0.00 | 0.00 | 86.30 | 0 |
| 21/04/2025 | 85.00 | 87.00 | 85.00 | 86.30 | 800 |
| 16/04/2025 | 84.00 | 84.00 | 83.50 | 84.00 | 207 |
| 15/04/2025 | 90.00 | 90.00 | 85.00 | 85.70 | 5423 |
| 14/04/2025 | 84.10 | 90.00 | 76.00 | 86.00 | 19122 |
| 11/04/2025 | 95.00 | 97.00 | 80.00 | 84.10 | 18897 |
| 10/04/2025 | 93.00 | 95.00 | 91.00 | 93.60 | 3665 |
| 09/04/2025 | 95.00 | 95.00 | 91.00 | 91.60 | 4736 |
| 08/04/2025 | 99.00 | 99.00 | 95.00 | 98.00 | 7786 |
| 07/04/2025 | 0.00 | 0.00 | 0.00 | 98.00 | 0 |