Ferrum S.A. de Cerámica y Metalurgia (FERR.BA)
Buenos Aires - Buenos Aires Precio retrasado. Divisa en ARS.
Añadir a la lista de seguimiento
A partir del 04:03PM ART. Mercado abierto.
Periodo de tiempo:
13 may 2023 - 13 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en ARSDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 13 may 2024 | 103.00 | 109.75 | 99.70 | 100.50 | 100.50 | 136,430 |
| 10 may 2024 | 105.00 | 105.75 | 101.00 | 103.25 | 103.25 | 92,047 |
| 09 may 2024 | 108.00 | 112.25 | 105.00 | 105.75 | 105.75 | 83,485 |
| 08 may 2024 | 107.00 | 109.75 | 102.50 | 108.00 | 108.00 | 184,247 |
| 07 may 2024 | 112.00 | 118.00 | 103.00 | 106.75 | 106.75 | 285,437 |
| 06 may 2024 | 114.00 | 118.00 | 108.00 | 113.50 | 113.50 | 333,248 |
| 03 may 2024 | 109.50 | 115.00 | 107.50 | 112.50 | 112.50 | 230,157 |
| 02 may 2024 | 101.00 | 109.00 | 100.50 | 108.25 | 108.25 | 186,785 |
| 30 abr 2024 | 102.00 | 105.00 | 99.10 | 101.75 | 101.75 | 159,244 |
| 29 abr 2024 | 98.60 | 102.00 | 94.00 | 100.50 | 100.50 | 365,310 |
| 26 abr 2024 | 101.75 | 101.75 | 94.00 | 98.70 | 98.70 | 30,796 |
| 25 abr 2024 | 102.50 | 103.75 | 98.00 | 98.50 | 98.50 | 111,627 |
| 24 abr 2024 | 103.00 | 108.00 | 96.00 | 102.25 | 102.25 | 139,546 |
| 23 abr 2024 | 102.00 | 108.00 | 96.50 | 101.50 | 101.50 | 317,633 |
| 22 abr 2024 | 98.00 | 104.00 | 97.90 | 101.00 | 101.00 | 161,064 |
| 19 abr 2024 | 94.00 | 99.00 | 94.00 | 97.60 | 97.60 | 211,070 |
| 18 abr 2024 | 91.00 | 96.70 | 91.00 | 92.60 | 92.60 | 217,565 |
| 17 abr 2024 | 87.00 | 94.00 | 85.00 | 89.20 | 89.20 | 103,034 |
| 16 abr 2024 | 87.00 | 88.00 | 85.00 | 87.30 | 87.30 | 40,919 |
| 15 abr 2024 | 89.00 | 91.50 | 88.00 | 88.00 | 88.00 | 47,691 |
| 12 abr 2024 | 92.00 | 95.00 | 84.10 | 91.30 | 91.30 | 148,001 |
| 11 abr 2024 | 85.00 | 91.00 | 84.50 | 89.50 | 89.50 | 3,720 |
| 10 abr 2024 | 89.00 | 89.00 | 84.00 | 85.00 | 85.00 | 32,949 |
| 09 abr 2024 | 82.10 | 88.80 | 81.50 | 86.20 | 86.20 | 215,572 |
| 08 abr 2024 | 84.00 | 90.00 | 81.50 | 85.40 | 85.40 | 55,574 |
| 05 abr 2024 | 86.00 | 88.00 | 81.20 | 83.40 | 83.40 | 46,600 |
| 04 abr 2024 | 83.30 | 89.90 | 80.90 | 82.40 | 82.40 | 67,468 |
| 03 abr 2024 | 85.50 | 87.00 | 82.70 | 84.10 | 84.10 | 44,233 |
| 27 mar 2024 | 85.30 | 87.10 | 84.60 | 86.50 | 86.50 | 28,691 |
| 26 mar 2024 | 90.00 | 90.90 | 85.00 | 85.60 | 85.60 | 51,841 |
| 25 mar 2024 | 92.90 | 92.90 | 87.50 | 88.50 | 88.50 | 19,132 |
| 22 mar 2024 | 91.50 | 93.00 | 87.00 | 91.70 | 91.70 | 37,126 |
| 21 mar 2024 | 87.00 | 91.50 | 87.00 | 90.50 | 90.50 | 60,860 |
| 20 mar 2024 | 90.00 | 91.00 | 86.60 | 89.30 | 89.30 | 60,980 |
| 19 mar 2024 | 90.00 | 92.00 | 85.00 | 87.40 | 87.40 | 107,185 |
| 18 mar 2024 | 90.00 | 92.00 | 87.10 | 89.50 | 89.50 | 45,474 |
| 15 mar 2024 | 87.00 | 91.50 | 85.00 | 86.60 | 86.60 | 45,006 |
| 14 mar 2024 | 92.00 | 92.00 | 85.00 | 87.70 | 87.70 | 18,284 |
| 13 mar 2024 | 92.00 | 94.00 | 86.10 | 91.90 | 91.90 | 69,388 |
| 12 mar 2024 | 79.00 | 89.00 | 78.00 | 88.50 | 88.50 | 53,381 |
| 11 mar 2024 | 84.00 | 84.00 | 78.00 | 80.50 | 80.50 | 96,941 |
| 08 mar 2024 | 81.00 | 87.40 | 81.00 | 81.90 | 81.90 | 16,509 |
| 07 mar 2024 | 88.00 | 89.00 | 81.40 | 83.60 | 83.60 | 27,988 |
| 06 mar 2024 | 85.00 | 89.50 | 84.00 | 86.20 | 86.20 | 24,253 |
| 05 mar 2024 | 90.00 | 90.00 | 85.00 | 86.70 | 86.70 | 38,453 |
| 04 mar 2024 | 93.90 | 98.50 | 91.30 | 92.50 | 92.50 | 35,733 |
| 01 mar 2024 | 93.30 | 98.00 | 91.00 | 92.70 | 92.70 | 75,488 |
| 29 feb 2024 | 89.90 | 94.00 | 88.50 | 93.30 | 93.30 | 28,906 |
| 28 feb 2024 | 91.00 | 94.00 | 89.30 | 89.90 | 89.90 | 38,440 |
| 27 feb 2024 | 99.50 | 99.50 | 90.50 | 93.40 | 93.40 | 53,608 |
| 26 feb 2024 | 102.75 | 105.25 | 94.50 | 98.00 | 98.00 | 40,339 |
| 23 feb 2024 | 107.50 | 107.50 | 97.10 | 101.50 | 101.50 | 46,844 |
| 22 feb 2024 | 96.00 | 105.00 | 96.00 | 103.50 | 103.50 | 99,788 |
| 21 feb 2024 | 105.00 | 105.00 | 90.60 | 95.70 | 95.70 | 101,230 |
| 20 feb 2024 | 103.00 | 108.00 | 100.00 | 101.00 | 101.00 | 93,886 |
| 19 feb 2024 | 100.00 | 101.00 | 95.00 | 99.90 | 99.90 | 69,809 |
| 16 feb 2024 | 106.00 | 106.00 | 93.50 | 101.50 | 101.50 | 93,142 |
| 15 feb 2024 | 101.00 | 111.00 | 100.25 | 106.25 | 106.25 | 73,853 |
| 14 feb 2024 | 103.00 | 104.00 | 99.90 | 101.25 | 101.25 | 47,933 |
| 09 feb 2024 | 93.00 | 105.00 | 91.30 | 103.50 | 103.50 | 58,393 |
| 08 feb 2024 | 103.50 | 104.25 | 96.00 | 96.80 | 96.80 | 42,377 |
| 07 feb 2024 | 106.75 | 106.75 | 95.00 | 104.00 | 104.00 | 190,340 |
| 06 feb 2024 | 114.00 | 114.50 | 105.00 | 107.25 | 107.25 | 53,598 |
| 05 feb 2024 | 115.00 | 119.75 | 110.00 | 114.50 | 114.50 | 151,373 |
| 02 feb 2024 | 112.50 | 119.00 | 112.00 | 115.00 | 115.00 | 200,530 |
| 01 feb 2024 | 111.00 | 117.00 | 111.00 | 113.25 | 113.25 | 110,763 |
| 31 ene 2024 | 109.50 | 112.00 | 107.50 | 108.50 | 108.50 | 508,671 |
| 30 ene 2024 | 110.50 | 115.00 | 105.25 | 106.25 | 106.25 | 100,819 |
| 29 ene 2024 | 112.00 | 112.00 | 104.00 | 108.75 | 108.75 | 138,534 |
| 26 ene 2024 | 122.00 | 123.00 | 107.00 | 114.50 | 114.50 | 145,801 |
| 25 ene 2024 | 114.50 | 129.50 | 114.00 | 119.00 | 119.00 | 488,778 |
| 24 ene 2024 | 94.00 | 113.50 | 90.40 | 110.00 | 110.00 | 167,321 |
| 23 ene 2024 | 102.00 | 109.00 | 90.30 | 96.00 | 96.00 | 84,850 |
| 22 ene 2024 | 91.00 | 105.00 | 90.00 | 99.40 | 99.40 | 246,226 |
| 19 ene 2024 | 81.40 | 95.00 | 81.40 | 89.00 | 89.00 | 310,948 |
| 18 ene 2024 | 80.40 | 82.90 | 78.50 | 80.80 | 80.80 | 128,960 |
| 17 ene 2024 | 79.00 | 82.00 | 74.00 | 79.50 | 79.50 | 117,860 |
| 16 ene 2024 | 77.60 | 79.00 | 76.70 | 78.30 | 78.30 | 102,149 |
| 15 ene 2024 | 74.50 | 78.00 | 74.50 | 76.70 | 76.70 | 93,487 |
| 12 ene 2024 | 73.00 | 74.50 | 72.20 | 74.00 | 74.00 | 63,541 |
| 11 ene 2024 | 72.30 | 76.00 | 69.00 | 71.50 | 71.50 | 144,734 |
| 10 ene 2024 | 74.00 | 74.00 | 72.00 | 72.20 | 72.20 | 70,302 |
| 09 ene 2024 | 76.00 | 79.00 | 71.00 | 72.10 | 72.10 | 86,649 |
| 08 ene 2024 | 67.50 | 78.00 | 67.20 | 74.30 | 74.30 | 186,988 |
| 05 ene 2024 | 70.00 | 71.30 | 67.00 | 68.00 | 68.00 | 90,393 |
| 04 ene 2024 | 70.90 | 70.90 | 67.20 | 67.50 | 67.50 | 73,574 |
| 03 ene 2024 | 69.00 | 70.00 | 67.30 | 68.70 | 68.70 | 23,927 |
| 02 ene 2024 | 69.70 | 69.70 | 67.00 | 68.60 | 68.60 | 21,275 |
| 29 dic 2023 | 67.00 | 70.40 | 65.10 | 69.20 | 69.20 | 19,312 |
| 28 dic 2023 | 66.80 | 66.80 | 63.50 | 66.70 | 66.70 | 126,593 |
| 27 dic 2023 | 66.00 | 68.50 | 62.10 | 66.80 | 66.80 | 30,306 |
| 26 dic 2023 | 71.00 | 71.00 | 65.70 | 65.80 | 65.80 | 32,688 |
| 22 dic 2023 | 68.20 | 70.00 | 65.50 | 68.60 | 68.60 | 8,628 |
| 21 dic 2023 | 68.30 | 70.90 | 67.20 | 68.20 | 68.20 | 65,658 |
| 20 dic 2023 | 67.00 | 71.00 | 67.00 | 68.50 | 68.50 | 43,398 |
| 19 dic 2023 | 65.00 | 68.90 | 65.00 | 67.00 | 67.00 | 33,369 |
| 18 dic 2023 | 67.50 | 68.00 | 64.00 | 65.80 | 65.80 | 29,412 |
| 15 dic 2023 | 68.50 | 69.50 | 64.10 | 66.50 | 66.50 | 62,172 |
| 14 dic 2023 | 66.90 | 69.90 | 65.50 | 67.90 | 67.90 | 25,092 |
| 13 dic 2023 | 71.60 | 71.60 | 65.70 | 67.90 | 67.90 | 64,708 |
| *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.