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 |
|---|---|---|---|---|---|
| 24/06/2025 | 2406.64 | 2499.20 | 2406.64 | 2466.80 | 25182 |
| 23/06/2025 | 2499.20 | 2499.20 | 2378.87 | 2402.01 | 43030 |
| 19/06/2025 | 2480.69 | 2513.08 | 2411.26 | 2476.06 | 14831 |
| 18/06/2025 | 2517.71 | 2517.71 | 2443.66 | 2480.69 | 13765 |
| 17/06/2025 | 2452.92 | 2540.85 | 2452.92 | 2480.69 | 32187 |
| 13/06/2025 | 2517.71 | 2517.71 | 2466.80 | 2494.57 | 32648 |
| 12/06/2025 | 2462.17 | 2550.11 | 2462.17 | 2503.83 | 9080 |
| 10/06/2025 | 2489.94 | 2545.48 | 2443.66 | 2536.22 | 98967 |
| 09/06/2025 | 2545.48 | 2554.74 | 2452.92 | 2471.43 | 43071 |
| 06/06/2025 | 2499.20 | 2513.08 | 2369.61 | 2503.83 | 682605 |
| 05/06/2025 | 2508.46 | 2508.46 | 2411.26 | 2480.69 | 6805 |
| 04/06/2025 | 2508.46 | 2545.48 | 2452.92 | 2489.94 | 177295 |
| 03/06/2025 | 2476.06 | 2508.46 | 2327.96 | 2503.83 | 186845 |
| 02/06/2025 | 2364.98 | 2443.66 | 2327.96 | 2402.01 | 23406 |
| 30/05/2025 | 2471.43 | 2471.43 | 2337.21 | 2364.98 | 17030 |
| 29/05/2025 | 2406.64 | 2540.85 | 2406.64 | 2457.55 | 41979 |
| 28/05/2025 | 2508.46 | 2545.48 | 2374.24 | 2452.92 | 73730 |
| 27/05/2025 | 2448.29 | 2499.20 | 2378.87 | 2499.20 | 31353 |
| 26/05/2025 | 2388.12 | 2420.52 | 2351.10 | 2388.12 | 44588 |
| 23/05/2025 | 2314.07 | 2355.73 | 2249.28 | 2318.70 | 174998 |
| 22/05/2025 | 2295.56 | 2388.12 | 2295.56 | 2309.45 | 26874 |
| 21/05/2025 | 2295.56 | 2378.87 | 2267.79 | 2314.07 | 168414 |
| 20/05/2025 | 2374.24 | 2378.87 | 2258.54 | 2300.19 | 37280 |
| 19/05/2025 | 2286.30 | 2355.73 | 2212.25 | 2304.82 | 107102 |
| 16/05/2025 | 2314.07 | 2314.07 | 2189.11 | 2286.30 | 38581 |
| 15/05/2025 | 2258.54 | 2304.82 | 2165.97 | 2295.56 | 70565 |
| 14/05/2025 | 2147.46 | 2249.28 | 2142.83 | 2221.51 | 135104 |
| 13/05/2025 | 2258.54 | 2263.16 | 2179.86 | 2212.25 | 21214 |
| 12/05/2025 | 2212.25 | 2295.56 | 2142.83 | 2179.86 | 64719 |
| 09/05/2025 | 2059.53 | 2175.23 | 2059.53 | 2128.95 | 85688 |
| 08/05/2025 | 2091.92 | 2156.72 | 2027.13 | 2082.67 | 59584 |
| 07/05/2025 | 2156.72 | 2156.72 | 2073.41 | 2082.67 | 47057 |
| 06/05/2025 | 2207.63 | 2212.25 | 2087.29 | 2115.06 | 32056 |
| 05/05/2025 | 2091.92 | 2263.16 | 2031.76 | 2119.69 | 16073 |
| 30/04/2025 | 2128.95 | 2161.34 | 2115.06 | 2138.20 | 2481 |
| 29/04/2025 | 2179.86 | 2179.86 | 2073.41 | 2147.46 | 21501 |
| 28/04/2025 | 2179.86 | 2184.49 | 2091.92 | 2119.69 | 5545 |
| 25/04/2025 | 2216.88 | 2240.02 | 2115.06 | 2179.86 | 12022 |
| 24/04/2025 | 2175.23 | 2304.82 | 2175.23 | 2193.74 | 53068 |
| 23/04/2025 | 2101.18 | 2189.11 | 2059.53 | 2165.97 | 76332 |
| 22/04/2025 | 1962.33 | 2119.69 | 1925.31 | 2082.67 | 44093 |
| 21/04/2025 | 2036.38 | 2036.38 | 1920.68 | 1962.33 | 55283 |
| 16/04/2025 | 2161.34 | 2198.37 | 2036.38 | 2087.29 | 39168 |
| 15/04/2025 | 2128.95 | 2212.25 | 2096.55 | 2165.97 | 50067 |
| 14/04/2025 | 2036.38 | 2165.97 | 2036.38 | 2128.95 | 152895 |
| 11/04/2025 | 1948.45 | 2008.62 | 1943.82 | 2003.99 | 96774 |
| 10/04/2025 | 1966.96 | 1966.96 | 1916.05 | 1943.82 | 25493 |
| 09/04/2025 | 1851.26 | 1985.48 | 1837.37 | 1966.96 | 148455 |
| 08/04/2025 | 2022.50 | 2036.38 | 1869.77 | 1906.80 | 34165 |
| 07/04/2025 | 1943.82 | 2008.62 | 1897.54 | 1953.08 | 68124 |