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 |
|---|---|---|---|---|---|
| 04/04/2025 | 1897.54 | 1990.10 | 1892.91 | 1948.45 | 78236 |
| 03/04/2025 | 2017.87 | 2027.13 | 1966.96 | 1990.10 | 68981 |
| 01/04/2025 | 2050.27 | 2078.04 | 1966.96 | 2027.13 | 72170 |
| 31/03/2025 | 2036.38 | 2078.04 | 1948.45 | 2050.27 | 231855 |
| 28/03/2025 | 2050.27 | 2082.67 | 1999.36 | 2050.27 | 312126 |
| 27/03/2025 | 2041.01 | 2064.15 | 2022.50 | 2045.64 | 283187 |
| 26/03/2025 | 1943.82 | 2027.13 | 1943.82 | 1990.10 | 39333 |
| 25/03/2025 | 1851.26 | 1962.33 | 1851.26 | 1943.82 | 126482 |
| 21/03/2025 | 1897.54 | 1943.82 | 1851.26 | 1925.31 | 157908 |
| 20/03/2025 | 1990.10 | 1990.10 | 1865.14 | 1911.42 | 115618 |
| 19/03/2025 | 1916.05 | 1962.33 | 1902.17 | 1953.08 | 206080 |
| 18/03/2025 | 1916.05 | 1957.71 | 1888.28 | 1911.42 | 108785 |
| 17/03/2025 | 2017.87 | 2036.38 | 1976.22 | 1994.73 | 111809 |
| 14/03/2025 | 1943.82 | 2036.38 | 1902.17 | 2022.50 | 89307 |
| 13/03/2025 | 1966.96 | 1971.59 | 1911.42 | 1934.57 | 109908 |
| 12/03/2025 | 1948.45 | 1994.73 | 1929.94 | 1966.96 | 117626 |
| 11/03/2025 | 2027.13 | 2027.13 | 1943.82 | 1985.48 | 35065 |
| 10/03/2025 | 2128.95 | 2128.95 | 1962.33 | 2017.87 | 25213 |
| 07/03/2025 | 2138.20 | 2267.79 | 2041.01 | 2115.06 | 84699 |
| 06/03/2025 | 2124.32 | 2221.51 | 2059.53 | 2133.58 | 88232 |
| 05/03/2025 | 2128.95 | 2300.19 | 2105.81 | 2124.32 | 23154 |
| 28/02/2025 | 2064.15 | 2156.72 | 2013.24 | 2050.27 | 8001 |
| 27/02/2025 | 2128.95 | 2179.86 | 1980.85 | 2064.15 | 16801 |
| 26/02/2025 | 2036.38 | 2179.86 | 2036.38 | 2091.92 | 5588 |
| 25/02/2025 | 2096.55 | 2161.34 | 1976.22 | 2017.87 | 14002 |
| 24/02/2025 | 2300.19 | 2300.19 | 2091.92 | 2133.58 | 10281 |
| 20/02/2025 | 2272.42 | 2295.56 | 2212.25 | 2258.54 | 42713 |
| 19/02/2025 | 2244.65 | 2253.91 | 2175.23 | 2230.77 | 5058 |
| 18/02/2025 | 2073.41 | 2253.91 | 2073.41 | 2212.25 | 4614 |
| 17/02/2025 | 2119.69 | 2119.69 | 2008.62 | 2054.90 | 12527 |
| 14/02/2025 | 2175.23 | 2212.25 | 2128.95 | 2138.20 | 13663 |
| 13/02/2025 | 2059.53 | 2165.97 | 1971.59 | 2156.72 | 4243 |
| 12/02/2025 | 1962.33 | 2013.24 | 1855.89 | 1999.36 | 6830 |
| 11/02/2025 | 2041.01 | 2091.92 | 1860.52 | 1929.94 | 6463 |
| 10/02/2025 | 2082.67 | 2110.44 | 2008.62 | 2068.78 | 12104 |
| 07/02/2025 | 2175.23 | 2175.23 | 2068.78 | 2087.29 | 9274 |
| 06/02/2025 | 2179.86 | 2179.86 | 2110.44 | 2119.69 | 8178 |
| 05/02/2025 | 2207.63 | 2221.51 | 2133.58 | 2147.46 | 5930 |
| 04/02/2025 | 2203.00 | 2304.82 | 2147.46 | 2207.63 | 7604 |
| 03/02/2025 | 2281.68 | 2281.68 | 2138.20 | 2230.77 | 6672 |
| 31/01/2025 | 2337.21 | 2420.52 | 2304.82 | 2323.33 | 15062 |
| 30/01/2025 | 2267.79 | 2369.61 | 2240.02 | 2364.98 | 12026 |
| 29/01/2025 | 2170.60 | 2258.54 | 2165.97 | 2258.54 | 15797 |
| 28/01/2025 | 2212.25 | 2221.51 | 2170.60 | 2216.88 | 11930 |
| 27/01/2025 | 2277.05 | 2290.93 | 2133.58 | 2179.86 | 12258 |
| 24/01/2025 | 2179.86 | 2295.56 | 2124.32 | 2221.51 | 13669 |
| 23/01/2025 | 2240.02 | 2240.02 | 2138.20 | 2184.49 | 9389 |
| 22/01/2025 | 2226.14 | 2277.05 | 2212.25 | 2212.25 | 11130 |
| 21/01/2025 | 2193.74 | 2212.25 | 2124.32 | 2193.74 | 21522 |
| 20/01/2025 | 2115.06 | 2267.79 | 2110.44 | 2170.60 | 18139 |