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 |
|---|---|---|---|---|---|
| 17/11/2025 | 3373.64 | 3699.97 | 3301.66 | 3340.05 | 129913 |
| 14/11/2025 | 3575.20 | 3575.20 | 3311.26 | 3450.43 | 231181 |
| 13/11/2025 | 3584.80 | 3584.80 | 3416.84 | 3450.43 | 172887 |
| 12/11/2025 | 3551.21 | 3551.21 | 3378.44 | 3460.03 | 240942 |
| 11/11/2025 | 3392.84 | 3541.61 | 3316.06 | 3464.82 | 244042 |
| 10/11/2025 | 3239.27 | 3503.22 | 3210.48 | 3412.04 | 257246 |
| 07/11/2025 | 3234.48 | 3440.83 | 3176.89 | 3296.86 | 114207 |
| 06/11/2025 | 3215.28 | 3445.63 | 3148.10 | 3282.47 | 109186 |
| 05/11/2025 | 2874.56 | 3167.29 | 2836.17 | 3100.11 | 398199 |
| 04/11/2025 | 3052.12 | 3599.19 | 2932.14 | 2975.33 | 137990 |
| 03/11/2025 | 3061.71 | 3167.29 | 3023.32 | 3071.31 | 160134 |
| 31/10/2025 | 2970.54 | 3095.31 | 2956.14 | 3056.92 | 197355 |
| 30/10/2025 | 2962.01 | 3008.30 | 2906.48 | 2971.27 | 195277 |
| 29/10/2025 | 2878.71 | 3045.32 | 2832.43 | 2962.01 | 238004 |
| 28/10/2025 | 2693.58 | 3054.58 | 2693.58 | 2869.45 | 101301 |
| 27/10/2025 | 2531.60 | 2864.82 | 2531.60 | 2684.33 | 171330 |
| 24/10/2025 | 2443.66 | 2503.83 | 2443.66 | 2485.32 | 112812 |
| 23/10/2025 | 2304.82 | 2420.52 | 2304.82 | 2411.26 | 76128 |
| 22/10/2025 | 2369.61 | 2378.87 | 2258.54 | 2332.59 | 64771 |
| 21/10/2025 | 2318.70 | 2369.61 | 2203.00 | 2314.07 | 162788 |
| 20/10/2025 | 2327.96 | 2425.15 | 2318.70 | 2355.73 | 39876 |
| 17/10/2025 | 2304.82 | 2406.64 | 2286.30 | 2360.36 | 56858 |
| 16/10/2025 | 2318.70 | 2406.64 | 2295.56 | 2327.96 | 32159 |
| 15/10/2025 | 2392.75 | 2434.41 | 2351.10 | 2369.61 | 82521 |
| 14/10/2025 | 2388.12 | 2452.92 | 2249.28 | 2309.45 | 131012 |
| 13/10/2025 | 2448.29 | 2452.92 | 2272.42 | 2406.64 | 71324 |
| 09/10/2025 | 2272.42 | 2452.92 | 2235.40 | 2429.78 | 137433 |
| 08/10/2025 | 2277.05 | 2360.36 | 2226.14 | 2253.91 | 27693 |
| 07/10/2025 | 2351.10 | 2383.50 | 2272.42 | 2281.68 | 46406 |
| 06/10/2025 | 2314.07 | 2360.36 | 2277.05 | 2341.84 | 102361 |
| 03/10/2025 | 2226.14 | 2341.84 | 2221.51 | 2323.33 | 64184 |
| 02/10/2025 | 2277.05 | 2277.05 | 2152.09 | 2212.25 | 38688 |
| 01/10/2025 | 2142.83 | 2230.77 | 2128.95 | 2203.00 | 34189 |
| 30/09/2025 | 2286.30 | 2318.70 | 2175.23 | 2203.00 | 77135 |
| 29/09/2025 | 2314.07 | 2397.38 | 2022.50 | 2277.05 | 54076 |
| 26/09/2025 | 2165.97 | 2355.73 | 2165.97 | 2341.84 | 126052 |
| 25/09/2025 | 2161.34 | 2203.00 | 2161.34 | 2184.49 | 207889 |
| 24/09/2025 | 2101.18 | 2207.63 | 2101.18 | 2142.83 | 106685 |
| 23/09/2025 | 2161.34 | 2175.23 | 2105.81 | 2147.46 | 310761 |
| 22/09/2025 | 1971.59 | 2128.95 | 1971.59 | 2105.81 | 183135 |
| 19/09/2025 | 1929.94 | 1971.59 | 1883.66 | 1962.33 | 202826 |
| 18/09/2025 | 2119.69 | 2119.69 | 1916.05 | 1953.08 | 59393 |
| 17/09/2025 | 2050.27 | 2091.92 | 2045.64 | 2073.41 | 98619 |
| 16/09/2025 | 2128.95 | 2138.20 | 2054.90 | 2073.41 | 480028 |
| 15/09/2025 | 2128.95 | 2216.88 | 2073.41 | 2115.06 | 48783 |
| 12/09/2025 | 2203.00 | 2267.79 | 2152.09 | 2156.72 | 66271 |
| 11/09/2025 | 2175.23 | 2244.65 | 2175.23 | 2216.88 | 180654 |
| 10/09/2025 | 2091.92 | 2175.23 | 2091.92 | 2152.09 | 58803 |
| 09/09/2025 | 2041.01 | 2147.46 | 2041.01 | 2119.69 | 207172 |
| 08/09/2025 | 2031.76 | 2105.81 | 1943.82 | 2045.64 | 45133 |