Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Buenos Aires - Delayed Quote ARS

Havanna Holding S.A. (HAVA.BA)

6,350.00
+340.00
+(5.66%)
As of 12:40:37 PM GMT-3. Market Open.
Currency in ARS
Download
Date Open High Low Close Adj Close Volume
May 6, 20255,920.006,350.005,900.006,350.006,350.002,218
May 5, 20256,200.006,320.005,820.006,010.006,010.004,797
Apr 30, 20256,210.006,290.006,030.006,210.006,210.001,170
Apr 29, 20256,490.006,490.006,130.006,280.006,280.001,091
Apr 28, 20256,380.006,380.006,030.006,260.006,260.001,642
Apr 25, 20256,220.006,360.006,100.006,320.006,320.002,781
Apr 24, 20256,320.006,640.006,200.006,320.006,320.001,693
Apr 23, 20256,200.006,370.006,020.006,270.006,270.005,998
Apr 22, 20256,100.006,290.006,000.006,090.006,090.003,749
Apr 21, 20256,940.006,940.005,900.006,100.006,100.006,807
Apr 16, 20256,940.007,040.006,510.006,710.006,710.006,006
Apr 15, 20257,220.007,220.006,700.006,970.006,970.003,830
Apr 14, 20257,150.007,240.006,650.007,140.007,140.0010,521
Apr 11, 20256,940.007,250.006,720.007,020.007,020.0010,305
Apr 10, 20257,000.007,000.006,370.006,840.006,840.006,619
Apr 9, 20256,650.006,900.006,300.006,810.006,810.008,009
Apr 8, 20256,650.006,950.006,320.006,670.006,670.0011,787
Apr 7, 20256,380.006,740.005,990.006,690.006,690.0016,225
Apr 4, 20256,500.006,800.005,500.006,580.006,580.0014,720
Apr 3, 20256,650.006,650.006,310.006,470.006,470.005,172
Apr 1, 20256,700.006,700.006,450.006,630.006,630.004,859
Mar 31, 20256,560.006,670.006,320.006,610.006,610.006,158
Mar 28, 20256,540.006,650.006,270.006,560.006,560.008,752
Mar 27, 20256,700.006,700.006,300.006,540.006,540.0011,493
Mar 26, 20256,600.006,700.006,300.006,480.006,480.008,402
Mar 25, 20256,380.006,600.006,290.006,570.006,570.009,710
Mar 21, 20256,250.006,470.006,200.006,380.006,380.005,583
Mar 20, 20256,500.006,550.006,050.006,250.006,250.004,874
Mar 19, 20256,270.006,500.006,200.006,350.006,350.009,979
Mar 18, 20256,050.006,300.006,020.006,240.006,240.0012,060
Mar 17, 20255,770.006,090.005,770.006,050.006,050.004,947
Mar 14, 20255,990.005,990.005,800.005,890.005,890.005,296
Mar 13, 20255,820.006,090.005,720.005,830.005,830.004,898
Mar 12, 20255,780.005,980.005,750.005,800.005,800.002,129
Mar 11, 20255,600.006,000.005,530.005,730.005,730.003,699
Mar 10, 20255,910.006,010.005,610.005,670.005,670.003,931
Mar 7, 20255,800.006,030.005,710.005,950.005,950.003,822
Mar 6, 20255,730.005,880.005,550.005,800.005,800.003,349
Mar 5, 20255,710.005,750.005,510.005,740.005,740.005,287
Feb 28, 20255,600.005,860.005,410.005,710.005,710.004,837
Feb 27, 20255,880.005,980.005,500.005,680.005,680.004,604
Feb 26, 20256,100.006,100.005,720.005,780.005,780.004,293
Feb 25, 20256,010.006,160.005,760.005,820.005,820.006,252
Feb 24, 20256,000.006,210.005,910.006,110.006,110.004,799
Feb 21, 20256,110.006,140.005,900.005,990.005,990.004,338
Feb 20, 20256,180.006,190.006,000.006,060.006,060.005,651
Feb 19, 20255,970.006,170.005,930.006,140.006,140.005,559
Feb 18, 20255,900.006,000.005,800.005,970.005,970.004,581
Feb 17, 20256,000.006,000.005,700.005,790.005,790.006,594
Feb 14, 20255,900.006,050.005,830.006,020.006,020.003,654
Feb 13, 20255,760.006,020.005,760.005,980.005,980.004,569
Feb 12, 20255,780.005,980.005,650.005,850.005,850.007,097
Feb 11, 20255,910.006,060.005,730.005,780.005,780.0010,589
Feb 10, 20256,160.006,170.005,940.006,000.006,000.005,723
Feb 7, 20256,080.006,180.006,000.006,100.006,100.005,546
Feb 6, 20256,050.006,120.005,950.006,090.006,090.004,905
Feb 5, 20256,180.006,200.006,060.006,100.006,100.005,915
Feb 4, 20256,300.006,340.006,130.006,240.006,240.006,601
Feb 3, 20256,160.006,400.005,970.006,300.006,300.0014,326
Jan 31, 20256,300.006,430.006,160.006,240.006,240.006,373
Jan 30, 20256,390.006,460.006,280.006,290.006,290.005,794
Jan 29, 20256,080.006,380.006,080.006,350.006,350.006,547
Jan 28, 20256,250.006,250.006,030.006,140.006,140.007,828
Jan 27, 20256,260.006,260.006,080.006,140.006,140.005,759
Jan 24, 20256,320.006,460.006,140.006,220.006,220.005,730
Jan 23, 20256,430.006,450.006,230.006,290.006,290.003,136
Jan 22, 20256,250.006,420.006,100.006,340.006,340.008,918
Jan 21, 20256,450.006,450.006,250.006,270.006,270.006,888
Jan 20, 20256,400.006,590.006,120.006,380.006,380.009,271
Jan 17, 20256,660.006,900.006,250.006,410.006,410.0015,300
Jan 16, 20257,150.007,200.006,450.006,560.006,560.0011,979
Jan 15, 20257,200.007,340.006,660.006,900.006,900.009,858
Jan 14, 20256,880.007,300.006,820.007,030.007,030.0012,789
Jan 13, 20257,400.007,510.006,650.006,830.006,830.0013,094
Jan 10, 20257,650.007,950.007,350.007,410.007,410.0043,316
Jan 9, 20256,950.007,950.006,900.007,650.007,650.0044,791
Jan 8, 20256,780.007,100.006,680.006,930.006,930.0028,875
Jan 7, 20256,340.006,900.006,210.006,700.006,700.0018,062
Jan 6, 20256,290.006,540.006,250.006,340.006,340.0016,875
Jan 3, 20256,500.006,590.006,200.006,320.006,320.008,656
Jan 2, 20256,300.006,570.006,200.006,340.006,340.0012,871
Dec 30, 20246,300.006,470.006,220.006,390.006,390.007,841
Dec 27, 20246,590.006,630.006,230.006,280.006,280.007,983
Dec 26, 20246,550.006,600.006,400.006,470.006,470.007,589
Dec 24, 20246,380.006,550.006,360.006,480.006,480.002,306
Dec 23, 20246,250.006,500.006,210.006,440.006,440.006,739
Dec 20, 20246,070.006,300.005,850.006,210.006,210.006,738
Dec 19, 20246,460.006,670.006,100.006,160.006,160.0015,940
Dec 18, 20246,350.006,690.006,280.006,380.006,380.0011,867
Dec 17, 20246,400.006,500.006,200.006,360.006,360.006,944
Dec 16, 20246,240.006,460.006,030.006,300.006,300.0011,368
Dec 13, 20246,330.006,500.006,120.006,190.006,190.008,956
Dec 12, 20246,060.006,360.006,060.006,250.006,250.005,724
Dec 11, 20246,000.006,290.006,000.006,210.006,210.007,748
Dec 10, 20246,000.006,140.005,970.006,090.006,090.007,730
Dec 9, 20246,000.006,300.006,000.006,110.006,110.0010,082
Dec 6, 20246,340.006,380.006,010.006,120.006,120.006,203
Dec 5, 20246,180.006,320.006,000.006,290.006,290.007,060
Dec 4, 20246,350.006,450.005,900.006,040.006,040.0016,390
Dec 3, 20246,580.006,690.006,300.006,350.006,350.0012,397
Dec 2, 20246,650.006,700.006,310.006,420.006,420.009,838
Nov 29, 20246,640.006,750.006,310.006,490.006,490.004,180
Nov 28, 20246,310.006,540.006,170.006,510.006,510.005,942
Nov 27, 20246,290.006,490.006,290.006,300.006,300.0011,881
Nov 26, 20246,300.006,550.006,230.006,300.006,300.0012,624
Nov 25, 20246,710.006,750.006,400.006,450.006,450.0013,324
Nov 22, 20246,600.006,810.006,500.006,560.006,560.0021,191
Nov 21, 20246,480.006,850.006,150.006,650.006,650.0029,209
Nov 20, 20246,000.006,590.005,910.006,530.006,530.0038,354
Nov 19, 20246,010.006,190.005,860.005,990.005,990.0048,849
Nov 15, 20245,910.006,150.005,700.005,920.005,920.0038,304
Nov 14, 20245,990.005,990.005,760.005,800.005,800.0024,666
Nov 13, 20245,800.006,000.005,700.005,890.005,890.0012,954
Nov 12, 20245,800.006,000.005,720.005,850.005,850.0024,233
Nov 11, 20245,900.006,150.005,700.005,800.005,800.0014,382
Nov 8, 20245,990.005,990.005,650.005,700.005,700.0036,823
Nov 7, 20245,990.006,160.005,750.005,950.005,950.0014,902
Nov 6, 20246,030.006,030.005,930.005,960.005,960.0010,784
Nov 5, 20245,940.006,000.005,910.005,980.005,980.008,333
Nov 4, 20246,110.006,190.005,940.005,950.005,950.0026,624
Nov 1, 20246,100.006,250.006,100.006,130.006,130.004,290
Oct 31, 20246,070.006,100.006,000.006,060.006,060.002,167
Oct 30, 20246,000.006,140.005,990.006,050.006,050.004,573
Oct 29, 20246,040.006,040.005,900.005,980.005,980.005,990
Oct 28, 20246,340.006,340.005,960.006,000.006,000.007,324
Oct 25, 20246,310.006,390.006,190.006,200.006,200.004,913
Oct 24, 20246,000.006,340.006,000.006,140.006,140.004,084
Oct 23, 20246,250.006,360.005,940.006,190.006,190.003,083
Oct 22, 20246,310.006,550.006,250.006,280.006,280.003,946
Oct 21, 20246,300.006,730.006,300.006,360.006,360.002,523
Oct 18, 20246,600.006,830.006,400.006,530.006,530.003,592
Oct 17, 20246,650.006,800.006,590.006,600.006,600.003,190
Oct 16, 20246,560.006,830.006,400.006,620.006,620.005,553
Oct 15, 20246,660.006,700.006,320.006,470.006,470.004,261
Oct 14, 20246,730.006,830.006,540.006,580.006,580.003,917
Oct 10, 20246,780.006,890.006,460.006,600.006,600.007,264
Oct 9, 20246,310.006,850.006,210.006,710.006,710.0012,354
Oct 8, 20246,600.006,830.006,220.006,280.006,280.009,301
Oct 7, 20246,900.007,000.006,560.006,580.006,580.008,804
Oct 4, 20246,910.007,250.006,500.006,830.006,830.0047,574
Oct 3, 20246,120.006,940.006,120.006,870.006,870.0032,953
Oct 2, 20245,890.006,140.005,770.006,120.006,120.0017,802
Oct 1, 20245,720.005,840.005,630.005,800.005,800.0050,634
Sep 30, 20245,840.005,890.005,600.005,840.005,840.009,010
Sep 27, 20245,720.005,800.005,600.005,780.005,780.003,513
Sep 26, 20245,790.005,790.005,650.005,660.005,660.002,576
Sep 25, 20245,820.005,820.005,620.005,700.005,700.004,533
Sep 24, 20245,790.005,830.005,720.005,760.005,760.004,071
Sep 23, 20245,840.005,840.005,690.005,770.005,770.003,066
Sep 20, 20245,880.005,880.005,700.005,820.005,820.002,757
Sep 19, 20245,750.005,900.005,700.005,720.005,720.004,426
Sep 18, 20245,850.005,850.005,660.005,790.005,790.002,681
Sep 17, 20245,750.006,180.005,690.005,820.005,820.0010,743
Sep 16, 20245,770.005,850.005,740.005,810.005,810.003,928
Sep 13, 20245,840.005,920.005,740.005,780.005,780.0010,597
Sep 12, 20245,900.005,960.005,790.005,820.005,820.003,630
Sep 11, 20245,760.005,880.005,720.005,830.005,830.004,928
Sep 10, 20245,890.005,890.005,660.005,760.005,760.005,121
Sep 9, 20245,890.005,940.005,750.005,900.005,900.004,003
Sep 6, 20245,780.005,960.005,780.005,840.005,840.004,478
Sep 5, 20245,990.006,040.005,820.005,880.005,880.004,739
Sep 4, 20246,020.006,050.005,900.005,990.005,990.004,455
Sep 3, 20246,050.006,140.005,860.006,110.006,110.006,621
Sep 2, 20245,990.006,120.005,890.006,060.006,060.005,908
Aug 30, 20245,930.006,050.005,810.005,990.005,990.008,809
Aug 29, 20245,750.006,060.005,750.005,900.005,900.006,859
Aug 28, 20246,010.006,110.005,830.005,920.005,920.002,530
Aug 27, 20245,920.006,020.005,750.006,000.006,000.006,548
Aug 26, 20245,950.005,970.005,630.005,940.005,940.004,267
Aug 23, 20245,800.005,910.005,750.005,900.005,900.007,138
Aug 22, 20245,760.005,870.005,610.005,750.005,750.004,626
Aug 21, 20245,880.005,880.005,600.005,780.005,780.002,119
Aug 20, 20245,900.005,950.005,700.005,770.005,770.007,788
Aug 19, 20246,000.006,000.005,800.005,880.005,880.003,322
Aug 16, 20246,040.006,050.005,750.005,880.005,880.005,383
Aug 15, 20245,900.005,980.005,800.005,890.005,890.008,069
Aug 14, 20245,990.006,110.005,770.005,830.005,830.0010,701
Aug 13, 20246,160.006,200.005,950.006,000.006,000.003,290
Aug 12, 20246,100.006,180.006,000.006,080.006,080.004,554
Aug 9, 20245,640.006,100.005,640.005,890.005,890.008,524
Aug 8, 20245,690.005,910.005,690.005,760.005,760.004,169
Aug 7, 20245,890.006,010.005,510.005,650.005,650.003,787
Aug 6, 20245,740.005,940.005,580.005,790.005,790.003,818
Aug 5, 20245,600.005,800.005,000.005,670.005,670.007,535
Aug 2, 20246,140.006,140.005,700.005,920.005,920.005,017
Aug 1, 20246,090.006,400.006,000.006,110.006,110.008,627
Jul 31, 20245,660.006,000.005,500.005,930.005,930.002,115
Jul 30, 20245,650.005,920.005,440.005,650.005,650.006,053
Jul 29, 20245,970.006,280.005,700.005,780.005,780.004,447
Jul 26, 20246,100.006,220.005,900.005,980.005,980.004,097
Jul 25, 20246,090.006,100.005,840.006,010.006,010.003,311
Jul 24, 20246,120.006,190.005,790.006,080.006,080.003,612
Jul 23, 20246,250.006,250.006,090.006,120.006,120.005,199
Jul 22, 20246,450.006,490.006,120.006,190.006,190.004,204
Jul 19, 20246,410.006,520.006,200.006,300.006,300.004,706
Jul 18, 20246,440.006,550.006,280.006,490.006,490.004,527
Jul 17, 20246,300.006,470.006,080.006,440.006,440.005,341
Jul 16, 20246,000.006,480.005,400.006,230.006,230.0015,441
Jul 15, 20246,660.006,830.005,860.006,000.006,000.0011,150
Jul 12, 20246,900.006,970.006,650.006,830.006,830.008,665
Jul 11, 20247,070.007,250.006,690.006,910.006,910.0013,359
Jul 10, 20246,610.007,180.006,480.007,020.007,020.0020,124
Jul 8, 20246,270.006,600.006,270.006,529.006,529.0012,444
Jul 5, 20246,246.006,479.506,246.006,291.006,291.006,213
Jul 4, 20246,188.006,380.006,150.006,174.506,174.504,561
Jul 3, 20246,330.506,499.506,131.006,188.506,188.508,957
Jul 2, 20246,239.006,451.006,181.506,338.006,338.006,155
Jul 1, 20246,251.006,270.006,059.006,205.506,205.5013,698
Jun 28, 20246,600.007,000.006,230.006,273.006,273.0025,325
Jun 27, 20246,000.006,600.005,912.006,535.006,535.0025,450
Jun 26, 20245,800.005,959.005,790.005,925.005,925.008,185
Jun 25, 20245,850.006,059.005,721.005,859.505,859.508,794
Jun 24, 20245,970.006,050.005,600.005,852.505,852.507,668
Jun 19, 20245,844.005,990.005,550.505,846.005,846.009,178
Jun 18, 20245,900.006,058.005,774.505,844.005,844.005,423
Jun 14, 20246,100.006,250.005,871.005,994.005,994.002,671
Jun 13, 20246,100.006,230.005,950.006,012.006,012.005,410
Jun 12, 20245,912.006,060.005,850.005,891.505,891.505,405
Jun 11, 20246,209.006,209.005,842.005,910.505,910.503,889
Jun 10, 20245,940.006,032.005,940.006,021.506,021.505,154
Jun 7, 20245,765.005,959.005,705.005,918.005,918.004,625
Jun 6, 20246,000.006,155.005,699.005,762.505,762.508,312
Jun 5, 20246,050.006,198.505,800.006,037.006,037.008,149
Jun 4, 20246,388.006,400.006,100.006,127.006,127.006,817
Jun 3, 20246,400.006,630.006,378.006,392.506,392.506,557
May 31, 20246,532.006,750.006,340.006,388.006,388.0010,548
May 30, 20246,350.006,550.006,316.006,485.506,485.5016,293
May 29, 20246,200.006,340.006,140.006,304.506,304.5010,538
May 28, 20246,200.006,220.005,955.006,183.506,183.506,685
May 27, 20246,208.006,388.506,077.006,197.006,197.006,067
May 24, 20246,360.006,480.006,003.006,198.006,198.005,653
May 23, 20246,390.006,600.006,200.006,357.506,357.508,794
May 22, 20246,309.006,350.006,200.006,339.006,339.009,219
May 21, 20246,200.006,370.006,090.006,250.006,250.0010,375
May 20, 20246,295.006,300.005,980.006,129.006,129.006,660
May 17, 20246,300.006,374.006,200.006,220.006,220.004,821
May 16, 20246,280.006,377.006,000.006,274.506,274.505,835
May 15, 20246,536.006,536.006,201.006,280.006,280.009,853
May 14, 20246,500.006,700.006,250.006,342.006,342.007,154
May 13, 20246,600.006,800.006,400.506,500.006,500.005,688
May 10, 20246,348.006,599.006,348.006,576.006,576.005,783
May 9, 20246,650.006,690.006,201.006,328.006,328.006,288
May 8, 20246,699.006,700.006,400.006,590.506,590.5010,479
May 7, 20246,400.006,700.006,180.006,460.506,460.5010,585
May 6, 20246,200.006,420.006,160.006,371.006,371.0013,705

Related Tickers

ARCO Arcos Dorados Holdings Inc.
7.87
+0.90%
 
DPZ Domino's Pizza, Inc.
473.61
-0.89%
 
CMG Chipotle Mexican Grill, Inc.
50.60
+1.18%
 
MCD McDonald's Corporation
315.43
-0.09%
 
SBUX Starbucks Corporation
82.80
+1.40%