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 |
|---|---|---|---|---|---|
| 02/07/2026 | 3500.00 | 3505.00 | 3470.00 | 3475.00 | 38391 |
| 01/07/2026 | 3510.00 | 3525.00 | 3400.00 | 3495.00 | 41710 |
| 30/06/2026 | 3475.00 | 3500.00 | 3420.00 | 3500.00 | 27743 |
| 29/06/2026 | 3480.00 | 3480.00 | 3390.00 | 3480.00 | 30143 |
| 26/06/2026 | 3380.00 | 3480.00 | 3365.00 | 3470.00 | 46390 |
| 25/06/2026 | 3400.00 | 3480.00 | 3400.00 | 3460.00 | 24014 |
| 24/06/2026 | 3425.00 | 3470.00 | 3395.00 | 3465.00 | 16244 |
| 23/06/2026 | 3480.00 | 3480.00 | 3360.00 | 3475.00 | 32538 |
| 22/06/2026 | 3480.00 | 3480.00 | 3420.00 | 3475.00 | 50256 |
| 19/06/2026 | 3445.00 | 3445.00 | 3380.00 | 3440.00 | 14744 |
| 18/06/2026 | 3480.00 | 3480.00 | 3355.00 | 3450.00 | 64602 |
| 17/06/2026 | 3320.00 | 3480.00 | 3320.00 | 3460.00 | 35600 |
| 16/06/2026 | 3360.00 | 3480.00 | 3305.00 | 3400.00 | 54355 |
| 12/06/2026 | 3495.00 | 3495.00 | 3385.00 | 3450.00 | 82206 |
| 11/06/2026 | 3335.00 | 3465.00 | 3335.00 | 3440.00 | 65879 |
| 10/06/2026 | 3410.00 | 3410.00 | 3310.00 | 3335.00 | 74399 |
| 09/06/2026 | 3385.00 | 3410.00 | 3310.00 | 3365.00 | 412881 |
| 08/06/2026 | 3280.00 | 3390.00 | 3150.00 | 3290.00 | 67324 |
| 05/06/2026 | 3305.00 | 3385.00 | 3285.00 | 3290.00 | 81654 |
| 04/06/2026 | 3335.00 | 3410.00 | 3280.00 | 3400.00 | 143224 |
| 03/06/2026 | 3450.00 | 3450.00 | 3360.00 | 3395.00 | 63326 |
| 02/06/2026 | 3450.00 | 3450.00 | 3300.00 | 3420.00 | 272341 |
| 01/06/2026 | 3400.00 | 3470.00 | 3380.00 | 3430.00 | 137722 |
| 29/05/2026 | 3325.00 | 3390.00 | 3325.00 | 3385.00 | 26994 |
| 28/05/2026 | 3350.00 | 3410.00 | 3320.00 | 3375.00 | 129538 |
| 27/05/2026 | 3295.00 | 3400.00 | 3275.00 | 3325.00 | 121478 |
| 26/05/2026 | 3250.00 | 3300.00 | 3250.00 | 3290.00 | 112912 |
| 22/05/2026 | 3305.00 | 3305.00 | 3215.00 | 3260.00 | 178806 |
| 21/05/2026 | 3210.00 | 3270.00 | 3200.00 | 3260.00 | 118044 |
| 20/05/2026 | 3245.00 | 3265.00 | 3240.00 | 3260.00 | 170523 |
| 19/05/2026 | 3235.00 | 3270.00 | 3195.00 | 3245.00 | 256995 |
| 18/05/2026 | 3255.00 | 3270.00 | 3200.00 | 3240.00 | 194050 |
| 15/05/2026 | 3260.00 | 3280.00 | 3210.00 | 3255.00 | 88366 |
| 14/05/2026 | 3245.00 | 3250.00 | 3170.00 | 3240.00 | 78542 |
| 13/05/2026 | 3250.00 | 3250.00 | 3200.00 | 3220.00 | 98003 |
| 12/05/2026 | 3175.00 | 3240.00 | 3165.00 | 3220.00 | 84949 |
| 11/05/2026 | 3185.00 | 3230.00 | 3135.00 | 3200.00 | 123262 |
| 08/05/2026 | 3100.00 | 3220.00 | 3075.00 | 3200.00 | 90611 |
| 07/05/2026 | 3050.00 | 3200.00 | 3005.00 | 3135.00 | 405993 |
| 06/05/2026 | 3050.00 | 3075.00 | 3040.00 | 3055.00 | 134536 |
| 05/05/2026 | 3050.00 | 3050.00 | 2970.00 | 3030.00 | 45539 |
| 04/05/2026 | 2970.00 | 3080.00 | 2960.00 | 3020.00 | 99149 |
| 30/04/2026 | 2980.00 | 3075.00 | 2980.00 | 3010.00 | 35576 |
| 29/04/2026 | 3045.00 | 3060.00 | 2995.00 | 3045.00 | 58632 |
| 28/04/2026 | 2985.00 | 3035.00 | 2905.00 | 3000.00 | 52881 |
| 27/04/2026 | 2915.00 | 2965.00 | 2885.00 | 2960.00 | 31305 |
| 24/04/2026 | 3030.00 | 3030.00 | 2865.00 | 2915.00 | 10852 |
| 23/04/2026 | 2895.00 | 2925.00 | 2855.00 | 2900.00 | 26529 |
| 22/04/2026 | 2980.00 | 3010.00 | 2895.00 | 2900.00 | 38386 |
| 21/04/2026 | 2956.14 | 2956.14 | 2869.76 | 2908.15 | 44652 |