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 |
|---|---|---|---|---|---|
| 05/09/2025 | 2045.64 | 2175.23 | 2045.64 | 2110.44 | 59508 |
| 04/09/2025 | 2036.38 | 2128.95 | 2036.38 | 2091.92 | 47575 |
| 03/09/2025 | 2050.27 | 2096.55 | 2050.27 | 2064.15 | 86574 |
| 02/09/2025 | 2096.55 | 2165.97 | 2036.38 | 2078.04 | 236000 |
| 01/09/2025 | 2101.18 | 2128.95 | 2054.90 | 2087.29 | 53780 |
| 29/08/2025 | 2110.44 | 2170.60 | 2110.44 | 2138.20 | 67322 |
| 28/08/2025 | 2101.18 | 2147.46 | 2054.90 | 2142.83 | 121919 |
| 27/08/2025 | 2235.40 | 2235.40 | 2054.90 | 2087.29 | 89196 |
| 26/08/2025 | 2161.34 | 2221.51 | 2082.67 | 2184.49 | 186556 |
| 25/08/2025 | 2304.82 | 2341.84 | 2147.46 | 2198.37 | 28972 |
| 22/08/2025 | 2332.59 | 2378.87 | 2290.93 | 2337.21 | 78491 |
| 21/08/2025 | 2341.84 | 2341.84 | 2290.93 | 2327.96 | 50729 |
| 20/08/2025 | 2249.28 | 2332.59 | 2249.28 | 2300.19 | 62806 |
| 19/08/2025 | 2249.28 | 2341.84 | 2184.49 | 2286.30 | 26664 |
| 18/08/2025 | 2341.84 | 2355.73 | 2258.54 | 2309.45 | 53178 |
| 14/08/2025 | 2323.33 | 2378.87 | 2221.51 | 2314.07 | 37030 |
| 13/08/2025 | 2397.38 | 2397.38 | 2314.07 | 2327.96 | 33367 |
| 12/08/2025 | 2304.82 | 2392.75 | 2304.82 | 2346.47 | 202874 |
| 11/08/2025 | 2314.07 | 2406.64 | 2286.30 | 2346.47 | 78818 |
| 08/08/2025 | 2411.26 | 2420.52 | 2314.07 | 2332.59 | 59884 |
| 07/08/2025 | 2369.61 | 2452.92 | 2341.84 | 2383.50 | 33362 |
| 06/08/2025 | 2415.89 | 2480.69 | 2397.38 | 2411.26 | 47813 |
| 05/08/2025 | 2378.87 | 2439.03 | 2360.36 | 2411.26 | 126774 |
| 04/08/2025 | 2388.12 | 2591.76 | 2314.07 | 2392.75 | 36552 |
| 01/08/2025 | 2439.03 | 2452.92 | 2388.12 | 2406.64 | 36474 |
| 31/07/2025 | 2434.41 | 2499.20 | 2249.28 | 2402.01 | 66943 |
| 30/07/2025 | 2392.75 | 2406.64 | 2286.30 | 2392.75 | 53199 |
| 29/07/2025 | 2392.75 | 2434.41 | 2290.93 | 2360.36 | 34897 |
| 28/07/2025 | 2304.82 | 2332.59 | 2304.82 | 2314.07 | 33914 |
| 25/07/2025 | 2286.30 | 2332.59 | 2281.68 | 2295.56 | 9919 |
| 24/07/2025 | 2281.68 | 2374.24 | 2267.79 | 2281.68 | 71621 |
| 23/07/2025 | 2346.47 | 2346.47 | 2277.05 | 2286.30 | 62532 |
| 22/07/2025 | 2346.47 | 2439.03 | 2341.84 | 2346.47 | 13267 |
| 21/07/2025 | 2411.26 | 2443.66 | 2304.82 | 2388.12 | 11365 |
| 18/07/2025 | 2369.61 | 2452.92 | 2369.61 | 2392.75 | 43421 |
| 17/07/2025 | 2378.87 | 2452.92 | 2295.56 | 2402.01 | 267485 |
| 16/07/2025 | 2425.15 | 2522.34 | 2397.38 | 2406.64 | 101881 |
| 15/07/2025 | 2425.15 | 2439.03 | 2388.12 | 2415.89 | 131560 |
| 14/07/2025 | 2471.43 | 2476.06 | 2397.38 | 2429.78 | 119672 |
| 11/07/2025 | 2466.80 | 2480.69 | 2425.15 | 2439.03 | 52443 |
| 08/07/2025 | 2448.29 | 2485.32 | 2406.64 | 2466.80 | 68734 |
| 07/07/2025 | 2411.26 | 2452.92 | 2374.24 | 2434.41 | 75624 |
| 04/07/2025 | 2406.64 | 2508.46 | 2406.64 | 2448.29 | 27061 |
| 03/07/2025 | 2457.55 | 2522.34 | 2415.89 | 2448.29 | 52231 |
| 02/07/2025 | 2452.92 | 2471.43 | 2452.92 | 2462.17 | 9049 |
| 01/07/2025 | 2429.78 | 2494.57 | 2425.15 | 2452.92 | 66637 |
| 30/06/2025 | 2513.08 | 2522.34 | 2443.66 | 2452.92 | 114074 |
| 27/06/2025 | 2508.46 | 2508.46 | 2452.92 | 2476.06 | 48486 |
| 26/06/2025 | 2434.41 | 2499.20 | 2397.38 | 2466.80 | 203748 |
| 25/06/2025 | 2466.80 | 2466.80 | 2411.26 | 2434.41 | 13679 |