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 |
|---|---|---|---|---|---|
| 14/09/2026 | 2.02 | 2.04 | 2.00 | 2.03 | 177 |
| 11/09/2026 | 2.00 | 2.00 | 2.00 | 2.00 | 30 |
| 10/09/2026 | 1.99 | 2.00 | 1.97 | 2.00 | 252 |
| 09/09/2026 | 0.00 | 0.00 | 0.00 | 1.91 | 0 |
| 08/09/2026 | 1.91 | 1.91 | 1.91 | 1.91 | 209 |
| 07/09/2026 | 1.90 | 1.90 | 1.90 | 1.90 | 548 |
| 04/09/2026 | 1.94 | 1.94 | 1.90 | 1.93 | 2212 |
| 03/09/2026 | 1.95 | 1.95 | 1.95 | 1.95 | 1375 |
| 02/09/2026 | 1.94 | 1.94 | 1.94 | 1.94 | 7372 |
| 01/09/2026 | 1.95 | 1.95 | 1.95 | 1.95 | 24 |
| 31/08/2026 | 0.00 | 0.00 | 0.00 | 1.94 | 0 |
| 28/08/2026 | 1.98 | 1.98 | 1.90 | 1.94 | 4242 |
| 27/08/2026 | 0.00 | 0.00 | 0.00 | 1.98 | 0 |
| 26/08/2026 | 1.97 | 1.98 | 1.97 | 1.98 | 16 |
| 25/08/2026 | 0.00 | 0.00 | 0.00 | 2.02 | 0 |
| 24/08/2026 | 2.00 | 2.02 | 2.00 | 2.02 | 268 |
| 21/08/2026 | 2.03 | 2.03 | 2.03 | 2.03 | 29 |
| 20/08/2026 | 2.02 | 2.02 | 1.96 | 1.97 | 1554 |
| 19/08/2026 | 0.00 | 0.00 | 0.00 | 2.02 | 0 |
| 18/08/2026 | 0.00 | 0.00 | 0.00 | 2.02 | 0 |
| 14/08/2026 | 2.02 | 2.04 | 2.01 | 2.02 | 293 |
| 13/08/2026 | 0.00 | 0.00 | 0.00 | 2.07 | 0 |
| 12/08/2026 | 0.00 | 0.00 | 0.00 | 2.07 | 0 |
| 11/08/2026 | 2.03 | 2.07 | 2.03 | 2.07 | 17 |
| 10/08/2026 | 2.05 | 2.08 | 2.01 | 2.06 | 1113 |
| 07/08/2026 | 0.00 | 0.00 | 0.00 | 2.15 | 0 |
| 06/08/2026 | 0.00 | 0.00 | 0.00 | 2.15 | 0 |
| 05/08/2026 | 2.18 | 2.18 | 2.15 | 2.15 | 103 |
| 04/08/2026 | 2.16 | 2.16 | 2.16 | 2.16 | 143 |
| 03/08/2026 | 0.00 | 0.00 | 0.00 | 2.18 | 0 |
| 31/07/2026 | 2.18 | 2.18 | 2.17 | 2.18 | 206 |
| 30/07/2026 | 2.18 | 2.22 | 2.18 | 2.20 | 102 |
| 29/07/2026 | 0.00 | 0.00 | 0.00 | 2.16 | 0 |
| 28/07/2026 | 0.00 | 0.00 | 0.00 | 2.16 | 0 |
| 27/07/2026 | 2.17 | 2.17 | 2.16 | 2.16 | 37 |
| 24/07/2026 | 0.00 | 0.00 | 0.00 | 2.25 | 0 |
| 23/07/2026 | 0.00 | 0.00 | 0.00 | 2.25 | 0 |
| 22/07/2026 | 0.00 | 0.00 | 0.00 | 2.25 | 0 |
| 21/07/2026 | 2.25 | 2.25 | 2.25 | 2.25 | 31 |
| 20/07/2026 | 2.30 | 2.30 | 2.30 | 2.30 | 37 |
| 17/07/2026 | 0.00 | 0.00 | 0.00 | 2.30 | 0 |
| 16/07/2026 | 2.30 | 2.30 | 2.30 | 2.30 | 54 |
| 15/07/2026 | 2.28 | 2.30 | 2.27 | 2.30 | 587 |
| 14/07/2026 | 2.27 | 2.27 | 2.27 | 2.27 | 106 |
| 13/07/2026 | 0.00 | 0.00 | 0.00 | 2.24 | 0 |
| 10/07/2026 | 0.00 | 0.00 | 0.00 | 2.24 | 0 |
| 08/07/2026 | 0.00 | 0.00 | 0.00 | 2.24 | 0 |
| 07/07/2026 | 2.24 | 2.24 | 2.24 | 2.24 | 45 |
| 06/07/2026 | 2.28 | 2.33 | 2.28 | 2.33 | 120 |
| 03/07/2026 | 0.00 | 0.00 | 0.00 | 2.28 | 0 |