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 |
|---|---|---|---|---|---|
| 01/11/2024 | 2019.63 | 2179.52 | 2019.63 | 2141.65 | 12415 |
| 31/10/2024 | 1939.68 | 2019.63 | 1935.48 | 2002.80 | 3690 |
| 30/10/2024 | 2019.63 | 2019.63 | 1876.57 | 1918.65 | 22897 |
| 29/10/2024 | 1880.78 | 2011.21 | 1880.78 | 1981.76 | 7116 |
| 28/10/2024 | 1994.38 | 1994.38 | 1939.68 | 1960.72 | 6274 |
| 25/10/2024 | 1859.74 | 2011.21 | 1855.53 | 1977.55 | 10750 |
| 24/10/2024 | 1809.25 | 1935.48 | 1809.25 | 1935.48 | 7373 |
| 23/10/2024 | 1809.25 | 1893.40 | 1809.25 | 1826.08 | 9401 |
| 22/10/2024 | 1859.74 | 1859.74 | 1792.42 | 1830.29 | 8948 |
| 21/10/2024 | 1956.51 | 1960.72 | 1859.74 | 1876.57 | 15684 |
| 18/10/2024 | 1893.40 | 1990.18 | 1725.10 | 1935.48 | 28090 |
| 17/10/2024 | 1990.18 | 2002.80 | 1952.31 | 1977.55 | 15078 |
| 16/10/2024 | 1927.06 | 1977.55 | 1918.65 | 1956.51 | 34737 |
| 15/10/2024 | 1893.40 | 1960.72 | 1851.33 | 1918.65 | 26626 |
| 14/10/2024 | 1906.02 | 1939.68 | 1826.08 | 1897.61 | 29796 |
| 10/10/2024 | 1809.25 | 1884.99 | 1809.25 | 1880.78 | 61381 |
| 09/10/2024 | 1809.25 | 1809.25 | 1729.31 | 1775.59 | 25900 |
| 08/10/2024 | 1699.85 | 1788.21 | 1699.85 | 1788.21 | 19769 |
| 07/10/2024 | 1704.06 | 1767.17 | 1704.06 | 1767.17 | 5279 |
| 04/10/2024 | 1733.51 | 1767.17 | 1725.10 | 1750.34 | 7444 |
| 03/10/2024 | 1704.06 | 1762.97 | 1704.06 | 1729.31 | 4059 |
| 02/10/2024 | 1699.85 | 1767.17 | 1687.23 | 1750.34 | 5086 |
| 01/10/2024 | 1657.78 | 1704.06 | 1657.78 | 1699.85 | 4346 |
| 30/09/2024 | 1762.97 | 1762.97 | 1683.02 | 1683.02 | 3526 |
| 27/09/2024 | 1687.23 | 1762.97 | 1640.95 | 1737.72 | 6812 |
| 26/09/2024 | 1657.78 | 1741.93 | 1649.36 | 1725.10 | 4070 |
| 25/09/2024 | 1645.16 | 1758.76 | 1640.95 | 1678.82 | 6924 |
| 24/09/2024 | 1767.17 | 1817.67 | 1687.23 | 1699.85 | 14172 |
| 23/09/2024 | 1847.12 | 1847.12 | 1775.59 | 1792.42 | 11131 |
| 20/09/2024 | 1830.29 | 1842.91 | 1725.10 | 1838.70 | 62270 |
| 19/09/2024 | 1661.99 | 1830.29 | 1632.53 | 1767.17 | 40598 |
| 18/09/2024 | 1598.87 | 1683.02 | 1527.34 | 1624.12 | 14238 |
| 17/09/2024 | 1569.42 | 1624.12 | 1544.17 | 1598.87 | 10995 |
| 16/09/2024 | 1556.80 | 1565.21 | 1472.65 | 1539.97 | 15425 |
| 13/09/2024 | 1472.65 | 1539.97 | 1472.65 | 1514.72 | 21755 |
| 12/09/2024 | 1510.51 | 1514.72 | 1447.40 | 1455.82 | 30017 |
| 11/09/2024 | 1455.82 | 1485.27 | 1430.57 | 1481.06 | 25089 |
| 10/09/2024 | 1468.44 | 1485.27 | 1405.32 | 1455.82 | 8480 |
| 09/09/2024 | 1464.23 | 1535.76 | 1422.16 | 1460.02 | 13552 |
| 06/09/2024 | 1527.34 | 1527.34 | 1464.23 | 1481.06 | 6248 |
| 05/09/2024 | 1510.51 | 1569.42 | 1510.51 | 1518.93 | 11542 |
| 04/09/2024 | 1552.59 | 1556.80 | 1506.31 | 1510.51 | 11377 |
| 03/09/2024 | 1582.04 | 1582.04 | 1481.06 | 1527.34 | 7998 |