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 |
|---|---|---|---|---|---|
| 02/02/2026 | 314.18 | 322.36 | 307.64 | 313.25 | 4360731 |
| 30/01/2026 | 321.20 | 324.94 | 311.84 | 313.95 | 10792404 |
| 29/01/2026 | 316.05 | 321.43 | 311.61 | 318.86 | 7286441 |
| 28/01/2026 | 310.44 | 319.09 | 310.44 | 318.16 | 11852184 |
| 27/01/2026 | 306.70 | 311.38 | 300.16 | 310.91 | 6977023 |
| 26/01/2026 | 303.43 | 307.64 | 296.88 | 305.77 | 4315868 |
| 23/01/2026 | 302.96 | 306.70 | 298.29 | 303.20 | 2589502 |
| 22/01/2026 | 301.79 | 314.18 | 299.22 | 302.96 | 4618799 |
| 21/01/2026 | 294.55 | 302.03 | 292.68 | 301.79 | 3689952 |
| 20/01/2026 | 296.88 | 299.92 | 289.87 | 295.95 | 2696597 |
| 19/01/2026 | 295.95 | 302.73 | 290.10 | 296.88 | 1893299 |
| 16/01/2026 | 299.92 | 313.25 | 295.48 | 295.95 | 2249254 |
| 15/01/2026 | 296.18 | 301.09 | 289.87 | 295.48 | 3364100 |
| 14/01/2026 | 297.82 | 302.49 | 294.78 | 295.95 | 3939080 |
| 13/01/2026 | 302.96 | 302.96 | 296.88 | 299.46 | 2814010 |
| 12/01/2026 | 299.69 | 304.83 | 295.95 | 301.56 | 3832498 |
| 09/01/2026 | 295.95 | 301.33 | 295.95 | 299.46 | 5402943 |
| 08/01/2026 | 298.29 | 300.62 | 294.08 | 295.95 | 7406533 |
| 07/01/2026 | 308.57 | 312.78 | 294.55 | 299.46 | 7430465 |
| 06/01/2026 | 296.42 | 313.25 | 291.97 | 310.44 | 30460849 |
| 05/01/2026 | 281.92 | 297.82 | 277.95 | 297.12 | 14072296 |
| 02/01/2026 | 268.60 | 282.39 | 268.60 | 281.69 | 4746630 |
| 30/12/2025 | 266.03 | 273.04 | 262.75 | 271.87 | 5700819 |
| 29/12/2025 | 274.91 | 278.65 | 264.62 | 266.03 | 12504226 |
| 26/12/2025 | 281.46 | 281.46 | 267.66 | 272.57 | 7886978 |
| 24/12/2025 | 275.61 | 277.95 | 271.17 | 277.25 | 285517 |
| 23/12/2025 | 276.31 | 280.29 | 270.23 | 273.51 | 6218612 |
| 22/12/2025 | 280.52 | 281.69 | 275.38 | 276.31 | 4603478 |
| 19/12/2025 | 277.71 | 280.29 | 273.27 | 279.58 | 6016056 |
| 18/12/2025 | 275.84 | 279.58 | 272.10 | 277.25 | 20388882 |
| 17/12/2025 | 275.84 | 277.71 | 273.51 | 274.91 | 18166520 |
| 16/12/2025 | 276.31 | 279.12 | 273.27 | 275.61 | 7029709 |
| 15/12/2025 | 280.52 | 280.52 | 273.97 | 276.08 | 7576857 |
| 12/12/2025 | 283.79 | 284.49 | 274.91 | 280.52 | 12073268 |
| 11/12/2025 | 285.20 | 285.20 | 278.65 | 283.33 | 4889209 |
| 10/12/2025 | 280.52 | 284.96 | 271.17 | 284.49 | 6457754 |
| 09/12/2025 | 280.52 | 284.96 | 276.78 | 280.52 | 5918438 |
| 05/12/2025 | 281.92 | 286.83 | 276.78 | 281.92 | 5922299 |
| 04/12/2025 | 285.20 | 287.07 | 279.58 | 280.29 | 8454679 |
| 03/12/2025 | 282.86 | 285.20 | 279.12 | 284.03 | 12570494 |
| 02/12/2025 | 281.46 | 283.33 | 276.31 | 281.69 | 7633927 |
| 01/12/2025 | 280.05 | 282.39 | 272.34 | 280.52 | 4609648 |
| 28/11/2025 | 278.88 | 282.39 | 276.31 | 280.05 | 7720643 |
| 27/11/2025 | 274.21 | 280.29 | 269.30 | 278.88 | 3727753 |
| 26/11/2025 | 267.43 | 273.97 | 261.82 | 273.97 | 7329555 |
| 25/11/2025 | 257.14 | 268.36 | 256.21 | 267.43 | 2754864 |
| 21/11/2025 | 266.49 | 266.73 | 249.90 | 258.31 | 3030362 |
| 20/11/2025 | 270.23 | 274.44 | 266.49 | 266.73 | 4039643 |
| 19/11/2025 | 272.57 | 274.91 | 265.09 | 267.43 | 3685705 |
| 18/11/2025 | 274.91 | 275.61 | 262.75 | 274.21 | 11202442 |