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 |
|---|---|---|---|---|---|
| 20/04/2026 | 2821.77 | 2946.54 | 2792.97 | 2912.95 | 30629 |
| 17/04/2026 | 2884.15 | 2960.94 | 2869.76 | 2874.56 | 226384 |
| 16/04/2026 | 2884.15 | 2922.55 | 2874.56 | 2898.55 | 81020 |
| 15/04/2026 | 2879.36 | 2970.54 | 2874.56 | 2908.15 | 114352 |
| 14/04/2026 | 2908.15 | 2970.54 | 2888.95 | 2893.75 | 59984 |
| 13/04/2026 | 2922.55 | 2970.54 | 2879.36 | 2951.34 | 43867 |
| 10/04/2026 | 2874.56 | 2975.33 | 2874.56 | 2965.74 | 274052 |
| 09/04/2026 | 2879.36 | 2965.74 | 2869.76 | 2879.36 | 494659 |
| 08/04/2026 | 2922.55 | 2975.33 | 2874.56 | 2970.54 | 31254 |
| 07/04/2026 | 2879.36 | 2922.55 | 2807.37 | 2864.96 | 70943 |
| 06/04/2026 | 2869.76 | 2898.55 | 2826.57 | 2888.95 | 86464 |
| 01/04/2026 | 2831.37 | 2951.34 | 2797.77 | 2869.76 | 99406 |
| 31/03/2026 | 2773.78 | 2850.56 | 2706.59 | 2836.17 | 209458 |
| 30/03/2026 | 2759.38 | 2797.77 | 2697.00 | 2749.78 | 91836 |
| 27/03/2026 | 2831.37 | 2831.37 | 2687.40 | 2759.38 | 64200 |
| 26/03/2026 | 2783.38 | 2874.56 | 2740.19 | 2826.57 | 58701 |
| 25/03/2026 | 2831.37 | 2917.75 | 2802.57 | 2836.17 | 91942 |
| 23/03/2026 | 2869.76 | 3013.73 | 2821.77 | 2850.56 | 33521 |
| 20/03/2026 | 2831.37 | 2869.76 | 2802.57 | 2831.37 | 103744 |
| 19/03/2026 | 2831.37 | 2879.36 | 2711.39 | 2850.56 | 95010 |
| 18/03/2026 | 2783.38 | 2879.36 | 2773.78 | 2869.76 | 34530 |
| 17/03/2026 | 2735.39 | 2831.37 | 2673.00 | 2821.77 | 126124 |
| 16/03/2026 | 2735.39 | 2831.37 | 2610.62 | 2725.79 | 126924 |
| 13/03/2026 | 2687.40 | 2759.38 | 2629.81 | 2735.39 | 52111 |
| 12/03/2026 | 2730.59 | 2754.58 | 2663.40 | 2682.60 | 249431 |
| 11/03/2026 | 2692.20 | 2768.98 | 2649.01 | 2744.99 | 236786 |
| 10/03/2026 | 2610.62 | 2783.38 | 2610.62 | 2716.19 | 363541 |
| 09/03/2026 | 2591.42 | 2687.40 | 2476.25 | 2634.61 | 276906 |
| 06/03/2026 | 2687.40 | 2716.19 | 2610.62 | 2649.01 | 235909 |
| 05/03/2026 | 2634.61 | 2735.39 | 2634.61 | 2668.20 | 67683 |
| 04/03/2026 | 2677.80 | 2677.80 | 2610.62 | 2677.80 | 120088 |
| 03/03/2026 | 2591.42 | 2649.01 | 2519.44 | 2639.41 | 77805 |
| 02/03/2026 | 2644.21 | 2735.39 | 2596.22 | 2634.61 | 282337 |
| 27/02/2026 | 2768.98 | 2831.37 | 2668.20 | 2706.59 | 153240 |
| 26/02/2026 | 2903.35 | 2917.75 | 2802.57 | 2812.17 | 91842 |
| 25/02/2026 | 2879.36 | 2927.34 | 2812.17 | 2912.95 | 57292 |
| 24/02/2026 | 2802.57 | 2869.76 | 2759.38 | 2864.96 | 53467 |
| 23/02/2026 | 2855.36 | 2855.36 | 2744.99 | 2802.57 | 116748 |
| 20/02/2026 | 2855.36 | 2869.76 | 2783.38 | 2855.36 | 227767 |
| 19/02/2026 | 2812.17 | 2869.76 | 2749.78 | 2812.17 | 124003 |
| 18/02/2026 | 2879.36 | 2922.55 | 2744.99 | 2836.17 | 144625 |
| 13/02/2026 | 2888.95 | 2951.34 | 2888.95 | 2903.35 | 50766 |
| 12/02/2026 | 3071.31 | 3143.30 | 2888.95 | 2932.14 | 113091 |
| 11/02/2026 | 3119.30 | 3172.09 | 3090.51 | 3095.31 | 60880 |
| 10/02/2026 | 3119.30 | 3311.26 | 3061.71 | 3176.89 | 86863 |
| 09/02/2026 | 3152.89 | 3196.08 | 3095.31 | 3143.30 | 55515 |
| 06/02/2026 | 3047.32 | 3210.48 | 3047.32 | 3205.68 | 94731 |
| 05/02/2026 | 3052.12 | 3143.30 | 3052.12 | 3076.11 | 62217 |
| 04/02/2026 | 3071.31 | 3119.30 | 3042.52 | 3085.71 | 39734 |
| 03/02/2026 | 3095.31 | 3215.28 | 3071.31 | 3090.51 | 82622 |