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 |
|---|---|---|---|---|---|
| 05/09/2025 | 0.00 | 0.00 | 0.00 | 1.53 | 0 |
| 04/09/2025 | 0.00 | 0.00 | 0.00 | 1.53 | 0 |
| 03/09/2025 | 1.53 | 1.53 | 1.53 | 1.53 | 30 |
| 02/09/2025 | 1.51 | 1.51 | 1.51 | 1.51 | 32 |
| 01/09/2025 | 1.55 | 1.55 | 1.53 | 1.53 | 248 |
| 29/08/2025 | 0.00 | 0.00 | 0.00 | 1.59 | 0 |
| 28/08/2025 | 1.60 | 1.60 | 1.59 | 1.59 | 64 |
| 27/08/2025 | 0.00 | 0.00 | 0.00 | 1.74 | 0 |
| 26/08/2025 | 0.00 | 0.00 | 0.00 | 1.74 | 0 |
| 25/08/2025 | 1.69 | 1.74 | 1.69 | 1.74 | 311 |
| 22/08/2025 | 1.79 | 1.79 | 1.79 | 1.79 | 359 |
| 21/08/2025 | 1.81 | 1.81 | 1.81 | 1.81 | 50 |
| 20/08/2025 | 1.76 | 1.76 | 1.76 | 1.76 | 12 |
| 19/08/2025 | 0.00 | 0.00 | 0.00 | 1.79 | 0 |
| 18/08/2025 | 1.75 | 1.79 | 1.75 | 1.79 | 168 |
| 14/08/2025 | 1.72 | 1.72 | 1.72 | 1.72 | 97 |
| 13/08/2025 | 1.82 | 1.82 | 1.82 | 1.82 | 10 |
| 12/08/2025 | 0.00 | 0.00 | 0.00 | 1.83 | 0 |
| 11/08/2025 | 1.83 | 1.83 | 1.83 | 1.83 | 250 |
| 08/08/2025 | 0.00 | 0.00 | 0.00 | 1.81 | 0 |
| 07/08/2025 | 0.00 | 0.00 | 0.00 | 1.81 | 0 |
| 06/08/2025 | 1.81 | 1.81 | 1.81 | 1.81 | 80 |
| 05/08/2025 | 1.81 | 1.81 | 1.81 | 1.81 | 250 |
| 04/08/2025 | 1.80 | 1.81 | 1.80 | 1.81 | 48 |
| 01/08/2025 | 0.00 | 0.00 | 0.00 | 1.82 | 0 |
| 31/07/2025 | 0.00 | 0.00 | 0.00 | 1.82 | 0 |
| 30/07/2025 | 0.00 | 0.00 | 0.00 | 1.82 | 0 |
| 29/07/2025 | 0.00 | 0.00 | 0.00 | 1.82 | 0 |
| 28/07/2025 | 0.00 | 0.00 | 0.00 | 1.82 | 0 |
| 25/07/2025 | 0.00 | 0.00 | 0.00 | 1.82 | 0 |
| 24/07/2025 | 0.00 | 0.00 | 0.00 | 1.82 | 0 |
| 23/07/2025 | 1.82 | 1.82 | 1.82 | 1.82 | 70 |
| 22/07/2025 | 0.00 | 0.00 | 0.00 | 1.92 | 0 |
| 21/07/2025 | 0.00 | 0.00 | 0.00 | 1.92 | 0 |
| 18/07/2025 | 0.00 | 0.00 | 0.00 | 1.92 | 0 |
| 17/07/2025 | 0.00 | 0.00 | 0.00 | 1.92 | 0 |
| 16/07/2025 | 1.95 | 1.95 | 1.92 | 1.92 | 137 |
| 15/07/2025 | 1.88 | 1.89 | 1.88 | 1.88 | 67 |
| 14/07/2025 | 0.00 | 0.00 | 0.00 | 1.93 | 0 |
| 11/07/2025 | 1.93 | 1.93 | 1.93 | 1.93 | 100 |
| 08/07/2025 | 1.99 | 1.99 | 1.97 | 1.98 | 175 |
| 07/07/2025 | 0.00 | 0.00 | 0.00 | 2.14 | 0 |
| 04/07/2025 | 0.00 | 0.00 | 0.00 | 2.14 | 0 |
| 03/07/2025 | 0.00 | 0.00 | 0.00 | 2.14 | 0 |
| 02/07/2025 | 0.00 | 0.00 | 0.00 | 2.14 | 0 |
| 01/07/2025 | 0.00 | 0.00 | 0.00 | 2.14 | 0 |
| 30/06/2025 | 0.00 | 0.00 | 0.00 | 2.14 | 0 |
| 27/06/2025 | 0.00 | 0.00 | 0.00 | 2.14 | 0 |
| 26/06/2025 | 0.00 | 0.00 | 0.00 | 2.14 | 0 |
| 25/06/2025 | 0.00 | 0.00 | 0.00 | 2.14 | 0 |