Aluar Aluminio Argentino S.A.I.C. (ALUA.BA)
Buenos Aires - Buenos Aires Precio retrasado. Divisa en ARS.
Añadir a la lista de seguimiento
Al cierre: 04:59PM ART
Periodo de tiempo:
03 may 2023 - 03 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en ARSDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 03 may 2024 | 865.00 | 905.00 | 840.00 | 903.00 | 903.00 | 1,342,401 |
| 02 may 2024 | 844.00 | 872.00 | 831.00 | 863.00 | 863.00 | 920,310 |
| 30 abr 2024 | 884.00 | 900.00 | 842.00 | 844.00 | 844.00 | 1,321,540 |
| 29 abr 2024 | 858.00 | 894.50 | 856.00 | 884.50 | 884.50 | 874,621 |
| 26 abr 2024 | 865.00 | 886.50 | 848.50 | 865.50 | 865.50 | 454,273 |
| 25 abr 2024 | 810.00 | 862.00 | 810.00 | 857.50 | 857.50 | 680,636 |
| 24 abr 2024 | 854.00 | 859.50 | 810.00 | 823.00 | 823.00 | 548,464 |
| 23 abr 2024 | 887.00 | 899.00 | 840.00 | 850.50 | 850.50 | 708,192 |
| 22 abr 2024 | 889.00 | 889.00 | 846.50 | 886.50 | 886.50 | 666,023 |
| 19 abr 2024 | 856.00 | 864.00 | 834.00 | 859.50 | 859.50 | 950,724 |
| 18 abr 2024 | 850.00 | 868.00 | 824.50 | 848.50 | 848.50 | 940,472 |
| 17 abr 2024 | 932.00 | 933.00 | 845.00 | 849.00 | 849.00 | 893,810 |
| 16 abr 2024 | 891.00 | 928.00 | 853.00 | 908.00 | 908.00 | 855,911 |
| 15 abr 2024 | 874.50 | 910.00 | 830.50 | 888.50 | 888.50 | 1,546,642 |
| 12 abr 2024 | 851.00 | 877.00 | 851.00 | 863.50 | 863.50 | 264,608 |
| 11 abr 2024 | 862.00 | 879.00 | 832.00 | 872.00 | 872.00 | 19,884 |
| 10 abr 2024 | 891.00 | 892.00 | 855.00 | 861.00 | 861.00 | 342,095 |
| 09 abr 2024 | 835.00 | 895.00 | 818.00 | 891.50 | 891.50 | 934,759 |
| 08 abr 2024 | 825.00 | 842.00 | 786.00 | 836.00 | 836.00 | 806,981 |
| 05 abr 2024 | 826.00 | 826.00 | 785.00 | 801.00 | 801.00 | 1,356,349 |
| 04 abr 2024 | 842.00 | 860.00 | 810.00 | 817.00 | 817.00 | 613,896 |
| 03 abr 2024 | 900.00 | 908.50 | 837.00 | 850.50 | 850.50 | 1,247,820 |
| 27 mar 2024 | 935.00 | 940.00 | 862.00 | 888.00 | 888.00 | 871,851 |
| 26 mar 2024 | 930.00 | 934.00 | 886.50 | 928.00 | 928.00 | 894,703 |
| 25 mar 2024 | 930.00 | 948.00 | 901.00 | 914.00 | 914.00 | 574,518 |
| 22 mar 2024 | 941.00 | 947.00 | 909.00 | 924.00 | 924.00 | 627,760 |
| 21 mar 2024 | 899.50 | 944.00 | 860.00 | 940.50 | 940.50 | 1,066,405 |
| 20 mar 2024 | 864.00 | 897.50 | 864.00 | 896.50 | 896.50 | 1,023,891 |
| 19 mar 2024 | 790.00 | 856.00 | 780.00 | 854.00 | 854.00 | 1,026,509 |
| 18 mar 2024 | 780.00 | 820.00 | 780.00 | 789.50 | 789.50 | 832,105 |
| 15 mar 2024 | 795.50 | 799.00 | 779.00 | 789.50 | 789.50 | 530,811 |
| 14 mar 2024 | 809.00 | 809.00 | 760.00 | 795.50 | 795.50 | 659,584 |
| 13 mar 2024 | 798.00 | 819.00 | 785.00 | 801.00 | 801.00 | 967,860 |
| 12 mar 2024 | 725.50 | 774.00 | 721.50 | 771.00 | 771.00 | 1,625,031 |
| 11 mar 2024 | 745.50 | 750.00 | 704.50 | 716.50 | 716.50 | 653,976 |
| 08 mar 2024 | 761.00 | 778.00 | 715.00 | 748.50 | 748.50 | 1,568,977 |
| 07 mar 2024 | 741.00 | 785.00 | 700.00 | 756.00 | 756.00 | 1,358,909 |
| 06 mar 2024 | 779.50 | 785.00 | 727.50 | 740.50 | 740.50 | 1,030,509 |
| 05 mar 2024 | 802.00 | 802.00 | 751.00 | 760.00 | 760.00 | 643,777 |
| 04 mar 2024 | 850.00 | 879.00 | 800.00 | 806.00 | 806.00 | 828,827 |
| 01 mar 2024 | 798.50 | 849.50 | 781.00 | 842.50 | 842.50 | 807,981 |
| 29 feb 2024 | 755.00 | 794.00 | 750.00 | 776.50 | 776.50 | 834,687 |
| 28 feb 2024 | 820.00 | 830.00 | 750.00 | 752.00 | 752.00 | 1,694,023 |
| 27 feb 2024 | 890.00 | 910.00 | 818.50 | 825.00 | 825.00 | 981,603 |
| 26 feb 2024 | 898.00 | 927.00 | 860.00 | 895.00 | 895.00 | 1,335,778 |
| 23 feb 2024 | 818.00 | 888.00 | 810.00 | 886.00 | 886.00 | 1,296,779 |
| 22 feb 2024 | 833.00 | 864.00 | 816.00 | 823.00 | 823.00 | 1,185,633 |
| 21 feb 2024 | 900.00 | 902.50 | 820.00 | 826.00 | 826.00 | 759,416 |
| 20 feb 2024 | 914.00 | 940.00 | 840.50 | 885.00 | 885.00 | 880,604 |
| 19 feb 2024 | 898.50 | 939.00 | 870.00 | 912.50 | 912.50 | 623,998 |
| 16 feb 2024 | 905.00 | 918.50 | 851.00 | 894.50 | 894.50 | 532,811 |
| 15 feb 2024 | 940.00 | 948.00 | 901.50 | 904.50 | 904.50 | 563,225 |
| 14 feb 2024 | 995.00 | 1,000.00 | 920.00 | 940.50 | 940.50 | 386,420 |
| 09 feb 2024 | 980.00 | 1,014.00 | 960.00 | 994.00 | 994.00 | 499,119 |
| 08 feb 2024 | 1,000.00 | 1,013.00 | 966.00 | 973.50 | 973.50 | 359,511 |
| 07 feb 2024 | 992.00 | 1,016.00 | 951.00 | 998.50 | 998.50 | 1,082,912 |
| 06 feb 2024 | 1,030.00 | 1,045.50 | 1,000.00 | 1,018.50 | 1,018.50 | 356,703 |
| 05 feb 2024 | 1,072.00 | 1,080.00 | 1,005.00 | 1,042.00 | 1,042.00 | 631,582 |
| 02 feb 2024 | 1,070.50 | 1,095.00 | 1,050.00 | 1,071.00 | 1,071.00 | 504,548 |
| 01 feb 2024 | 1,037.00 | 1,073.00 | 1,017.00 | 1,070.00 | 1,070.00 | 996,887 |
| 31 ene 2024 | 1,018.00 | 1,041.00 | 1,000.00 | 1,032.00 | 1,032.00 | 683,042 |
| 30 ene 2024 | 1,022.00 | 1,048.00 | 1,013.00 | 1,016.50 | 1,016.50 | 472,537 |
| 29 ene 2024 | 1,040.00 | 1,040.00 | 1,000.00 | 1,024.00 | 1,024.00 | 589,930 |
| 26 ene 2024 | 1,083.00 | 1,083.00 | 1,031.00 | 1,039.50 | 1,039.50 | 961,792 |
| 25 ene 2024 | 1,069.00 | 1,110.00 | 1,069.00 | 1,086.00 | 1,086.00 | 1,219,111 |
| 24 ene 2024 | 1,052.00 | 1,079.00 | 1,035.00 | 1,075.00 | 1,075.00 | 1,287,479 |
| 23 ene 2024 | 1,012.00 | 1,059.00 | 1,000.00 | 1,036.00 | 1,036.00 | 892,486 |
| 22 ene 2024 | 1,025.00 | 1,025.00 | 997.50 | 1,010.50 | 1,010.50 | 1,067,355 |
| 19 ene 2024 | 1,020.50 | 1,040.00 | 995.00 | 1,007.00 | 1,007.00 | 823,211 |
| 18 ene 2024 | 1,040.00 | 1,061.00 | 1,000.50 | 1,020.50 | 1,020.50 | 999,008 |
| 17 ene 2024 | 1,001.00 | 1,048.00 | 1,001.00 | 1,040.50 | 1,040.50 | 1,251,548 |
| 16 ene 2024 | 969.00 | 1,007.00 | 960.00 | 998.50 | 998.50 | 1,510,522 |
| 15 ene 2024 | 959.00 | 974.00 | 950.50 | 967.50 | 967.50 | 709,781 |
| 12 ene 2024 | 1,015.00 | 1,020.00 | 935.00 | 959.00 | 959.00 | 1,420,959 |
| 11 ene 2024 | 1,062.00 | 1,073.50 | 1,008.00 | 1,010.00 | 1,010.00 | 909,047 |
| 10 ene 2024 | 1,054.00 | 1,083.00 | 1,026.00 | 1,056.00 | 1,056.00 | 1,176,067 |
| 09 ene 2024 | 1,083.00 | 1,105.00 | 1,042.50 | 1,057.00 | 1,057.00 | 1,287,297 |
| 08 ene 2024 | 1,080.00 | 1,117.00 | 1,045.00 | 1,083.50 | 1,083.50 | 2,114,961 |
| 05 ene 2024 | 1,016.50 | 1,090.00 | 1,015.00 | 1,083.50 | 1,083.50 | 1,611,771 |
| 04 ene 2024 | 950.00 | 1,018.00 | 947.50 | 1,016.50 | 1,016.50 | 1,225,183 |
| 03 ene 2024 | 905.00 | 953.00 | 890.50 | 945.00 | 945.00 | 1,697,847 |
| 02 ene 2024 | 920.00 | 920.00 | 894.00 | 902.50 | 902.50 | 569,753 |
| 29 dic 2023 | 887.00 | 925.00 | 870.00 | 920.50 | 920.50 | 637,588 |
| 28 dic 2023 | 840.00 | 899.50 | 840.00 | 870.00 | 870.00 | 1,398,826 |
| 28 dic 2023 | 0.1521 Dividendo | |||||
| 27 dic 2023 | 890.00 | 915.00 | 828.00 | 840.00 | 839.85 | 1,469,962 |
| 26 dic 2023 | 940.00 | 941.00 | 870.00 | 887.00 | 886.84 | 1,395,356 |
| 22 dic 2023 | 951.00 | 960.00 | 903.00 | 941.50 | 941.33 | 631,820 |
| 21 dic 2023 | 971.00 | 999.00 | 902.00 | 949.00 | 948.83 | 1,543,638 |
| 20 dic 2023 | 992.00 | 1,019.00 | 945.00 | 952.50 | 952.33 | 1,124,918 |
| 19 dic 2023 | 960.00 | 991.50 | 954.00 | 989.50 | 989.32 | 767,450 |
| 18 dic 2023 | 925.00 | 970.00 | 909.00 | 951.50 | 951.33 | 1,525,165 |
| 15 dic 2023 | 1,030.00 | 1,035.00 | 915.00 | 923.00 | 922.83 | 2,276,636 |
| 14 dic 2023 | 1,055.00 | 1,070.00 | 993.00 | 1,026.50 | 1,026.31 | 1,901,423 |
| 13 dic 2023 | 1,150.00 | 1,180.00 | 1,021.00 | 1,044.50 | 1,044.31 | 1,368,631 |
| 12 dic 2023 | 1,145.00 | 1,145.00 | 1,070.00 | 1,115.50 | 1,115.30 | 1,841,285 |
| 11 dic 2023 | 1,111.00 | 1,145.00 | 1,050.00 | 1,119.00 | 1,118.80 | 1,240,139 |
| 07 dic 2023 | 1,039.50 | 1,100.00 | 1,011.50 | 1,097.00 | 1,096.80 | 2,207,651 |
| 06 dic 2023 | 1,000.00 | 1,030.00 | 990.00 | 1,024.50 | 1,024.31 | 1,163,605 |
| 05 dic 2023 | 1,026.00 | 1,043.50 | 950.00 | 986.00 | 985.82 | 1,682,432 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.