BYMA
Acción ARS
Último cierre
269.75
-0.25
-0.09%
Datos al 14/09/2026
Datos de la rueda actual
Apertura 270.00
Mínimo 266.25
Máximo 271.00
Volumen 5296219
Instrumento
- Denominación
- ARS
- ON
- Sin vincular
- ISIN
- —
Serie histórica
Precio de cierre
Período
Historial de precios 496 registros
| Fecha | Apertura | Máximo | Mínimo | Cierre | Volumen |
|---|---|---|---|---|---|
| 20/04/2026 | 317.25 | 318.00 | 312.00 | 316.75 | 3775474 |
| 17/04/2026 | 314.00 | 318.50 | 310.25 | 317.50 | 2994905 |
| 16/04/2026 | 318.00 | 323.00 | 311.50 | 314.00 | 2284780 |
| 15/04/2026 | 332.00 | 332.00 | 315.25 | 317.75 | 3179722 |
| 14/04/2026 | 316.75 | 324.47 | 313.01 | 324.00 | 3746665 |
| 13/04/2026 | 316.75 | 316.75 | 309.51 | 314.65 | 2491622 |
| 10/04/2026 | 320.73 | 322.60 | 308.57 | 316.05 | 2764477 |
| 09/04/2026 | 314.65 | 321.66 | 306.70 | 318.86 | 1887428 |
| 08/04/2026 | 306.70 | 327.27 | 306.70 | 314.42 | 3081903 |
| 07/04/2026 | 308.10 | 308.10 | 302.03 | 304.83 | 2627370 |
| 06/04/2026 | 309.04 | 309.51 | 302.03 | 309.51 | 1506990 |
| 01/04/2026 | 306.70 | 309.51 | 299.22 | 307.87 | 2520133 |
| 31/03/2026 | 290.10 | 309.51 | 288.47 | 305.53 | 5766750 |
| 30/03/2026 | 285.20 | 291.74 | 285.20 | 288.70 | 2830092 |
| 27/03/2026 | 288.94 | 291.51 | 284.49 | 286.83 | 1849434 |
| 26/03/2026 | 291.74 | 293.61 | 288.00 | 290.10 | 3413805 |
| 25/03/2026 | 293.61 | 298.05 | 291.27 | 291.74 | 5568868 |
| 23/03/2026 | 292.68 | 298.52 | 289.40 | 293.38 | 706115 |
| 20/03/2026 | 292.91 | 295.48 | 283.33 | 292.91 | 3512090 |
| 19/03/2026 | 296.42 | 296.42 | 288.23 | 292.21 | 2318637 |
| 18/03/2026 | 294.08 | 296.18 | 288.00 | 295.01 | 2504419 |
| 17/03/2026 | 285.20 | 294.55 | 282.39 | 293.84 | 4712429 |
| 16/03/2026 | 285.20 | 289.64 | 282.39 | 284.73 | 3733749 |
| 13/03/2026 | 286.60 | 289.40 | 281.22 | 283.79 | 3238486 |
| 12/03/2026 | 294.55 | 298.99 | 283.33 | 286.13 | 2502092 |
| 11/03/2026 | 299.22 | 303.90 | 293.38 | 295.25 | 1646263 |
| 10/03/2026 | 287.07 | 299.22 | 284.26 | 297.58 | 4430509 |
| 09/03/2026 | 286.83 | 287.07 | 280.52 | 285.90 | 2698113 |
| 06/03/2026 | 278.65 | 287.30 | 274.44 | 287.07 | 8726993 |
| 05/03/2026 | 280.52 | 282.39 | 273.04 | 275.61 | 3715283 |
| 04/03/2026 | 285.20 | 291.74 | 278.18 | 279.12 | 10845226 |
| 03/03/2026 | 294.55 | 294.55 | 282.86 | 285.43 | 7781858 |
| 02/03/2026 | 296.42 | 301.09 | 284.73 | 294.78 | 4232282 |
| 27/02/2026 | 294.55 | 300.16 | 291.74 | 296.18 | 8828059 |
| 26/02/2026 | 286.13 | 302.96 | 281.46 | 294.08 | 9731695 |
| 25/02/2026 | 288.94 | 294.55 | 282.86 | 284.73 | 3688218 |
| 24/02/2026 | 291.74 | 298.29 | 288.00 | 292.91 | 2216629 |
| 23/02/2026 | 303.90 | 306.94 | 289.87 | 291.97 | 5642597 |
| 20/02/2026 | 288.47 | 306.23 | 281.92 | 304.83 | 6144294 |
| 19/02/2026 | 277.48 | 289.64 | 268.36 | 281.69 | 5666493 |
| 18/02/2026 | 281.22 | 296.42 | 273.04 | 276.31 | 4058493 |
| 13/02/2026 | 292.68 | 294.55 | 278.65 | 288.00 | 3386327 |
| 12/02/2026 | 303.66 | 307.64 | 289.87 | 292.44 | 5474451 |
| 11/02/2026 | 306.94 | 306.94 | 301.33 | 303.90 | 5159119 |
| 10/02/2026 | 306.70 | 308.10 | 299.22 | 306.47 | 5841063 |
| 09/02/2026 | 308.57 | 311.14 | 304.13 | 305.77 | 4448340 |
| 06/02/2026 | 308.34 | 312.08 | 307.87 | 308.57 | 13267586 |
| 05/02/2026 | 308.57 | 313.01 | 303.20 | 309.04 | 5526140 |
| 04/02/2026 | 313.01 | 313.25 | 308.57 | 312.08 | 4006590 |
| 03/02/2026 | 313.25 | 316.75 | 305.53 | 313.25 | 4245383 |