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 |
|---|---|---|---|---|---|
| 02/02/2026 | 3220.08 | 3253.67 | 3133.70 | 3148.10 | 57110 |
| 30/01/2026 | 3340.05 | 3340.05 | 3215.28 | 3234.48 | 89269 |
| 29/01/2026 | 3340.05 | 3340.05 | 3253.67 | 3282.47 | 106256 |
| 28/01/2026 | 3268.07 | 3368.85 | 3196.08 | 3311.26 | 107355 |
| 27/01/2026 | 3244.07 | 3320.86 | 3229.68 | 3272.87 | 86404 |
| 26/01/2026 | 3244.07 | 3253.67 | 3157.69 | 3239.27 | 81579 |
| 23/01/2026 | 3143.30 | 3234.48 | 3124.10 | 3210.48 | 107179 |
| 22/01/2026 | 3109.70 | 3200.88 | 3090.51 | 3162.49 | 170120 |
| 21/01/2026 | 3090.51 | 3162.49 | 3042.52 | 3133.70 | 81120 |
| 20/01/2026 | 3138.50 | 3176.89 | 3085.71 | 3124.10 | 92975 |
| 19/01/2026 | 3157.69 | 3191.29 | 3071.31 | 3152.89 | 39767 |
| 16/01/2026 | 3056.92 | 3167.29 | 3052.12 | 3157.69 | 50158 |
| 15/01/2026 | 3071.31 | 3172.09 | 3047.32 | 3124.10 | 107856 |
| 14/01/2026 | 3090.51 | 3148.10 | 3080.91 | 3095.31 | 99050 |
| 13/01/2026 | 3080.91 | 3128.90 | 3071.31 | 3080.91 | 92738 |
| 12/01/2026 | 3157.69 | 3157.69 | 3071.31 | 3109.70 | 39595 |
| 09/01/2026 | 3023.32 | 3162.49 | 2970.54 | 3109.70 | 75729 |
| 08/01/2026 | 3162.49 | 3162.49 | 3066.51 | 3085.71 | 66628 |
| 07/01/2026 | 3138.50 | 3176.89 | 3090.51 | 3128.90 | 111185 |
| 06/01/2026 | 3162.49 | 3191.29 | 3100.11 | 3167.29 | 194493 |
| 05/01/2026 | 3080.91 | 3157.69 | 3042.52 | 3133.70 | 182877 |
| 02/01/2026 | 3080.91 | 3196.08 | 3032.92 | 3080.91 | 49342 |
| 30/12/2025 | 3167.29 | 3167.29 | 3047.32 | 3119.30 | 103609 |
| 29/12/2025 | 3109.70 | 3196.08 | 2975.33 | 3100.11 | 194197 |
| 26/12/2025 | 3162.49 | 3340.05 | 3047.32 | 3095.31 | 288130 |
| 24/12/2025 | 3047.32 | 3138.50 | 3004.13 | 3119.30 | 26849 |
| 23/12/2025 | 2999.33 | 3042.52 | 2946.54 | 3004.13 | 133071 |
| 22/12/2025 | 2970.54 | 3013.73 | 2932.14 | 2960.94 | 582418 |
| 19/12/2025 | 3076.11 | 3162.49 | 2975.33 | 2984.93 | 190793 |
| 18/12/2025 | 3167.29 | 3172.09 | 3047.32 | 3071.31 | 122263 |
| 17/12/2025 | 3138.50 | 3181.69 | 3124.10 | 3143.30 | 82852 |
| 16/12/2025 | 3282.47 | 3359.25 | 3152.89 | 3191.29 | 106663 |
| 15/12/2025 | 3359.25 | 3359.25 | 3253.67 | 3287.26 | 188445 |
| 12/12/2025 | 3287.26 | 3349.65 | 3244.07 | 3316.06 | 188699 |
| 11/12/2025 | 3244.07 | 3344.85 | 3167.29 | 3263.27 | 290900 |
| 10/12/2025 | 3258.47 | 3325.66 | 3172.09 | 3244.07 | 150445 |
| 09/12/2025 | 3224.88 | 3263.27 | 3157.69 | 3191.29 | 90471 |
| 05/12/2025 | 3109.70 | 3205.68 | 3109.70 | 3152.89 | 113334 |
| 04/12/2025 | 3143.30 | 3248.87 | 3076.11 | 3104.91 | 236089 |
| 03/12/2025 | 3028.12 | 3128.90 | 2884.15 | 3076.11 | 767138 |
| 02/12/2025 | 3244.07 | 3244.07 | 2783.38 | 3061.71 | 585577 |
| 01/12/2025 | 3167.29 | 3277.67 | 3071.31 | 3124.10 | 145219 |
| 28/11/2025 | 3124.10 | 3234.48 | 3119.30 | 3167.29 | 402750 |
| 27/11/2025 | 3248.87 | 3253.67 | 3143.30 | 3172.09 | 184863 |
| 26/11/2025 | 3167.29 | 3306.46 | 3085.71 | 3162.49 | 308372 |
| 25/11/2025 | 3229.68 | 3229.68 | 3095.31 | 3143.30 | 124316 |
| 21/11/2025 | 3282.47 | 3282.47 | 3076.11 | 3172.09 | 3225 |
| 20/11/2025 | 3263.27 | 3311.26 | 3167.29 | 3272.87 | 79273 |
| 19/11/2025 | 3277.67 | 3340.05 | 3167.29 | 3248.87 | 37159 |
| 18/11/2025 | 3359.25 | 3359.25 | 3143.30 | 3268.07 | 80767 |