A3D
Acción USD
Último cierre
2.03
+0.04
+1.75%
Datos al 14/09/2026
Datos de la rueda actual
Apertura 2.02
Mínimo 2.00
Máximo 2.04
Volumen 177
Instrumento
- Emisor
- A3 MERCADOS S.A.
- Denominación
- USD
- ON
- Sin vincular
- ISIN
- —
Serie histórica
Precio de cierre
Período
Historial de precios 410 registros
| Fecha | Apertura | Máximo | Mínimo | Cierre | Volumen |
|---|---|---|---|---|---|
| 20/04/2026 | 1.95 | 1.95 | 1.95 | 1.95 | 32 |
| 17/04/2026 | 2.07 | 2.07 | 2.02 | 2.02 | 400 |
| 16/04/2026 | 2.09 | 2.09 | 2.09 | 2.09 | 47 |
| 15/04/2026 | 0.00 | 0.00 | 0.00 | 2.03 | 0 |
| 14/04/2026 | 2.02 | 2.03 | 2.02 | 2.03 | 292 |
| 13/04/2026 | 0.00 | 0.00 | 0.00 | 2.10 | 0 |
| 10/04/2026 | 0.00 | 0.00 | 0.00 | 2.10 | 0 |
| 09/04/2026 | 0.00 | 0.00 | 0.00 | 2.10 | 0 |
| 08/04/2026 | 2.12 | 2.12 | 2.10 | 2.10 | 308 |
| 07/04/2026 | 2.01 | 2.02 | 2.01 | 2.02 | 96 |
| 06/04/2026 | 2.02 | 2.02 | 2.02 | 2.02 | 8 |
| 01/04/2026 | 2.07 | 2.07 | 2.00 | 2.00 | 413 |
| 31/03/2026 | 0.00 | 0.00 | 0.00 | 1.99 | 0 |
| 30/03/2026 | 1.99 | 1.99 | 1.99 | 1.99 | 8 |
| 27/03/2026 | 1.98 | 1.98 | 1.98 | 1.98 | 96 |
| 26/03/2026 | 0.00 | 0.00 | 0.00 | 2.00 | 0 |
| 25/03/2026 | 2.00 | 2.00 | 2.00 | 2.00 | 121 |
| 23/03/2026 | 0.00 | 0.00 | 0.00 | 2.00 | 0 |
| 20/03/2026 | 2.04 | 2.04 | 2.00 | 2.00 | 1046 |
| 19/03/2026 | 2.05 | 2.05 | 2.05 | 2.05 | 95 |
| 18/03/2026 | 1.92 | 1.92 | 1.92 | 1.92 | 2994 |
| 17/03/2026 | 2.02 | 2.02 | 2.02 | 2.02 | 1718 |
| 16/03/2026 | 1.91 | 1.91 | 1.89 | 1.89 | 22 |
| 13/03/2026 | 1.93 | 1.97 | 1.89 | 1.97 | 592 |
| 12/03/2026 | 1.88 | 1.90 | 1.88 | 1.90 | 48 |
| 11/03/2026 | 1.97 | 1.98 | 1.97 | 1.98 | 288 |
| 10/03/2026 | 0.00 | 0.00 | 0.00 | 1.83 | 0 |
| 09/03/2026 | 1.83 | 1.83 | 1.83 | 1.83 | 1070 |
| 06/03/2026 | 1.86 | 1.86 | 1.86 | 1.86 | 100 |
| 05/03/2026 | 1.89 | 1.89 | 1.89 | 1.89 | 100 |
| 04/03/2026 | 0.00 | 0.00 | 0.00 | 1.83 | 0 |
| 03/03/2026 | 1.78 | 1.83 | 1.78 | 1.83 | 360 |
| 02/03/2026 | 1.93 | 1.93 | 1.93 | 1.93 | 108 |
| 27/02/2026 | 0.00 | 0.00 | 0.00 | 2.03 | 0 |
| 26/02/2026 | 2.03 | 2.03 | 2.03 | 2.03 | 46 |
| 25/02/2026 | 2.07 | 2.07 | 2.06 | 2.06 | 200 |
| 24/02/2026 | 0.00 | 0.00 | 0.00 | 1.98 | 0 |
| 23/02/2026 | 0.00 | 0.00 | 0.00 | 1.98 | 0 |
| 20/02/2026 | 1.98 | 1.98 | 1.98 | 1.98 | 24 |
| 19/02/2026 | 0.00 | 0.00 | 0.00 | 2.05 | 0 |
| 18/02/2026 | 2.05 | 2.05 | 2.05 | 2.05 | 100 |
| 13/02/2026 | 2.09 | 2.09 | 2.09 | 2.09 | 700 |
| 12/02/2026 | 2.18 | 2.18 | 2.18 | 2.18 | 31 |
| 11/02/2026 | 2.16 | 2.17 | 2.16 | 2.17 | 350 |
| 10/02/2026 | 2.22 | 2.30 | 2.22 | 2.30 | 1446 |
| 09/02/2026 | 0.00 | 0.00 | 0.00 | 2.20 | 0 |
| 06/02/2026 | 2.17 | 2.20 | 2.17 | 2.20 | 295 |
| 05/02/2026 | 2.11 | 2.11 | 2.11 | 2.11 | 80 |
| 04/02/2026 | 2.17 | 2.17 | 2.17 | 2.17 | 40 |
| 03/02/2026 | 2.18 | 2.18 | 2.09 | 2.09 | 2677 |