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 |
|---|---|---|---|---|---|
| 17/01/2025 | 2189.11 | 2193.74 | 2128.95 | 2156.72 | 13451 |
| 16/01/2025 | 2267.79 | 2267.79 | 2165.97 | 2170.60 | 18849 |
| 15/01/2025 | 2323.33 | 2364.98 | 2230.77 | 2263.16 | 18140 |
| 14/01/2025 | 2388.12 | 2485.32 | 2318.70 | 2341.84 | 15343 |
| 13/01/2025 | 2489.94 | 2503.83 | 2351.10 | 2392.75 | 4943 |
| 10/01/2025 | 2439.03 | 2540.85 | 2434.41 | 2489.94 | 10683 |
| 09/01/2025 | 2406.64 | 2489.94 | 2314.07 | 2471.43 | 33296 |
| 08/01/2025 | 2377.33 | 2398.37 | 2347.88 | 2364.71 | 25411 |
| 07/01/2025 | 2394.16 | 2406.79 | 2356.29 | 2356.29 | 130730 |
| 06/01/2025 | 2381.54 | 2398.37 | 2318.42 | 2356.29 | 74659 |
| 03/01/2025 | 2356.29 | 2385.75 | 2293.18 | 2356.29 | 131766 |
| 02/01/2025 | 2272.14 | 2373.12 | 2242.69 | 2356.29 | 103307 |
| 30/12/2024 | 2230.06 | 2310.01 | 2217.44 | 2301.59 | 18177 |
| 27/12/2024 | 2377.33 | 2377.33 | 2213.23 | 2234.27 | 20268 |
| 26/12/2024 | 2314.22 | 2356.29 | 2217.44 | 2305.80 | 12482 |
| 24/12/2024 | 2326.84 | 2326.84 | 2242.69 | 2305.80 | 587 |
| 23/12/2024 | 2204.82 | 2272.14 | 2200.61 | 2259.52 | 12911 |
| 20/12/2024 | 2150.12 | 2272.14 | 2145.91 | 2255.31 | 10461 |
| 19/12/2024 | 2322.63 | 2356.29 | 2150.12 | 2246.89 | 16806 |
| 18/12/2024 | 2381.54 | 2381.54 | 2242.69 | 2326.84 | 16205 |
| 17/12/2024 | 2398.37 | 2398.37 | 2251.10 | 2368.92 | 30408 |
| 16/12/2024 | 2145.91 | 2318.42 | 2145.91 | 2314.22 | 95257 |
| 13/12/2024 | 2108.04 | 2183.78 | 2061.76 | 2116.46 | 8793 |
| 12/12/2024 | 2204.82 | 2204.82 | 2087.00 | 2120.66 | 9705 |
| 11/12/2024 | 2103.83 | 2137.49 | 2023.89 | 2103.83 | 14796 |
| 10/12/2024 | 2154.33 | 2171.16 | 2061.76 | 2091.21 | 15869 |
| 09/12/2024 | 2187.99 | 2297.39 | 2032.30 | 2095.42 | 19362 |
| 06/12/2024 | 2255.31 | 2347.88 | 2171.16 | 2183.78 | 15653 |
| 05/12/2024 | 2225.86 | 2339.46 | 2225.86 | 2259.52 | 14733 |
| 04/12/2024 | 2305.80 | 2339.46 | 2209.03 | 2276.35 | 21772 |
| 03/12/2024 | 2335.26 | 2356.29 | 2288.97 | 2343.67 | 41891 |
| 02/12/2024 | 2356.29 | 2356.29 | 2305.80 | 2318.42 | 39845 |
| 29/11/2024 | 2377.33 | 2389.95 | 2230.06 | 2297.39 | 38150 |
| 28/11/2024 | 2301.59 | 2356.29 | 2276.35 | 2347.88 | 53678 |
| 27/11/2024 | 2339.46 | 2356.29 | 2293.18 | 2318.42 | 42171 |
| 26/11/2024 | 2288.97 | 2305.80 | 2230.06 | 2288.97 | 67035 |
| 25/11/2024 | 2187.99 | 2230.06 | 2137.49 | 2225.86 | 52961 |
| 22/11/2024 | 2145.91 | 2179.57 | 2065.96 | 2137.49 | 41792 |
| 21/11/2024 | 2192.19 | 2204.82 | 2133.29 | 2145.91 | 65151 |
| 20/11/2024 | 2145.91 | 2230.06 | 2019.68 | 2141.70 | 19890 |
| 19/11/2024 | 2230.06 | 2230.06 | 2095.42 | 2133.29 | 18208 |
| 15/11/2024 | 2255.31 | 2255.31 | 2103.83 | 2124.87 | 30206 |
| 14/11/2024 | 2124.87 | 2171.16 | 2044.93 | 2162.74 | 37169 |
| 13/11/2024 | 2112.25 | 2124.87 | 2087.00 | 2116.46 | 57995 |
| 11/11/2024 | 2162.74 | 2162.74 | 2133.29 | 2141.70 | 12272 |
| 08/11/2024 | 2187.99 | 2187.99 | 2103.83 | 2129.08 | 20468 |
| 07/11/2024 | 2187.99 | 2187.99 | 2078.59 | 2162.74 | 11687 |
| 06/11/2024 | 2230.06 | 2230.06 | 2061.76 | 2137.49 | 7134 |
| 05/11/2024 | 2187.93 | 2225.80 | 2095.36 | 2162.69 | 16585 |
| 04/11/2024 | 2192.14 | 2196.35 | 2154.27 | 2162.69 | 38207 |