A3
Acción ARS
Último cierre
3100.00
-45.00
-1.43%
Datos al 14/09/2026
Datos de la rueda actual
Apertura 3120.00
Mínimo 3070.00
Máximo 3200.00
Volumen 39899
Instrumento
- Emisor
- A3 MERCADOS S.A.
- Denominación
- ARS
- ON
- Sin vincular
- ISIN
- —
Serie histórica
Precio de cierre
Período
Historial de precios 493 registros
| Fecha | Apertura | Máximo | Mínimo | Cierre | Volumen |
|---|---|---|---|---|---|
| 14/09/2026 | 3120.00 | 3200.00 | 3070.00 | 3100.00 | 39899 |
| 11/09/2026 | 2980.00 | 3160.00 | 2900.00 | 3145.00 | 68374 |
| 10/09/2026 | 2995.00 | 3110.00 | 2920.00 | 2965.00 | 38377 |
| 09/09/2026 | 2850.00 | 3080.00 | 2850.00 | 3020.00 | 18036 |
| 08/09/2026 | 2910.00 | 2910.00 | 2845.00 | 2875.00 | 62388 |
| 07/09/2026 | 2850.00 | 2915.00 | 2850.00 | 2880.00 | 18794 |
| 04/09/2026 | 2900.00 | 2940.00 | 2860.00 | 2885.00 | 79565 |
| 03/09/2026 | 2990.00 | 2990.00 | 2900.00 | 2925.00 | 37163 |
| 02/09/2026 | 2990.00 | 3000.00 | 2855.00 | 2970.00 | 66516 |
| 01/09/2026 | 3000.00 | 3000.00 | 2945.00 | 2960.00 | 18547 |
| 31/08/2026 | 2980.00 | 3060.00 | 2930.00 | 2970.00 | 101132 |
| 28/08/2026 | 2940.00 | 3055.00 | 2920.00 | 2975.00 | 89070 |
| 27/08/2026 | 3025.00 | 3025.00 | 2980.00 | 2985.00 | 51789 |
| 26/08/2026 | 2995.00 | 3100.00 | 2975.00 | 3050.00 | 87882 |
| 25/08/2026 | 3100.00 | 3100.00 | 3000.00 | 3035.00 | 35121 |
| 24/08/2026 | 2985.00 | 3100.00 | 2985.00 | 3065.00 | 22125 |
| 21/08/2026 | 3015.00 | 3150.00 | 3010.00 | 3040.00 | 14021 |
| 20/08/2026 | 3100.00 | 3135.00 | 2985.00 | 3075.00 | 39241 |
| 19/08/2026 | 3135.00 | 3150.00 | 2970.00 | 3080.00 | 21877 |
| 18/08/2026 | 3050.00 | 3130.00 | 3010.00 | 3065.00 | 20336 |
| 14/08/2026 | 3115.00 | 3150.00 | 3040.00 | 3135.00 | 81131 |
| 13/08/2026 | 3115.00 | 3250.00 | 3110.00 | 3130.00 | 60451 |
| 12/08/2026 | 3100.00 | 3165.00 | 3070.00 | 3105.00 | 111508 |
| 11/08/2026 | 3055.00 | 3250.00 | 3055.00 | 3115.00 | 24693 |
| 10/08/2026 | 3100.00 | 3165.00 | 3030.00 | 3160.00 | 130912 |
| 07/08/2026 | 3200.00 | 3240.00 | 3125.00 | 3130.00 | 54525 |
| 06/08/2026 | 3250.00 | 3300.00 | 3185.00 | 3245.00 | 64531 |
| 05/08/2026 | 3250.00 | 3335.00 | 3250.00 | 3270.00 | 80052 |
| 04/08/2026 | 3315.00 | 3320.00 | 3255.00 | 3295.00 | 54177 |
| 03/08/2026 | 3320.00 | 3350.00 | 3295.00 | 3325.00 | 46873 |
| 31/07/2026 | 3305.00 | 3390.00 | 3290.00 | 3320.00 | 49403 |
| 30/07/2026 | 3290.00 | 3325.00 | 3290.00 | 3315.00 | 46935 |
| 29/07/2026 | 3445.00 | 3450.00 | 3275.00 | 3315.00 | 56431 |
| 28/07/2026 | 3260.00 | 3295.00 | 3175.00 | 3290.00 | 51675 |
| 27/07/2026 | 3285.00 | 3370.00 | 3280.00 | 3280.00 | 50946 |
| 24/07/2026 | 3270.00 | 3395.00 | 3270.00 | 3335.00 | 43794 |
| 23/07/2026 | 3360.00 | 3390.00 | 3300.00 | 3310.00 | 32307 |
| 22/07/2026 | 3360.00 | 3445.00 | 3300.00 | 3350.00 | 67337 |
| 21/07/2026 | 3355.00 | 3445.00 | 3355.00 | 3410.00 | 70946 |
| 20/07/2026 | 3370.00 | 3445.00 | 3370.00 | 3445.00 | 26706 |
| 17/07/2026 | 3405.00 | 3460.00 | 3375.00 | 3430.00 | 32406 |
| 16/07/2026 | 3500.00 | 3510.00 | 3400.00 | 3475.00 | 30916 |
| 15/07/2026 | 3475.00 | 3505.00 | 3380.00 | 3480.00 | 14468 |
| 14/07/2026 | 3390.00 | 3445.00 | 3280.00 | 3430.00 | 53626 |
| 13/07/2026 | 3505.00 | 3505.00 | 3350.00 | 3395.00 | 39044 |
| 10/07/2026 | 3500.00 | 3505.00 | 3460.00 | 3485.00 | 2918 |
| 08/07/2026 | 3480.00 | 3480.00 | 3405.00 | 3425.00 | 26641 |
| 07/07/2026 | 3505.00 | 3505.00 | 3410.00 | 3440.00 | 25786 |
| 06/07/2026 | 3500.00 | 3505.00 | 3445.00 | 3475.00 | 38263 |
| 03/07/2026 | 3505.00 | 3505.00 | 3490.00 | 3500.00 | 28827 |