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 |
|---|---|---|---|---|---|
| 17/11/2025 | 271.64 | 278.65 | 264.16 | 272.57 | 7708250 |
| 14/11/2025 | 270.94 | 275.38 | 259.01 | 273.51 | 10874687 |
| 13/11/2025 | 269.30 | 275.84 | 257.14 | 266.03 | 10365349 |
| 12/11/2025 | 266.49 | 274.91 | 263.22 | 271.40 | 15693563 |
| 11/11/2025 | 273.97 | 274.91 | 263.22 | 266.03 | 21910209 |
| 10/11/2025 | 277.71 | 288.94 | 270.00 | 274.21 | 21368430 |
| 07/11/2025 | 293.61 | 294.55 | 273.74 | 278.65 | 19021132 |
| 06/11/2025 | 302.03 | 312.31 | 289.87 | 291.97 | 4455800 |
| 05/11/2025 | 297.35 | 328.91 | 296.42 | 301.79 | 24769414 |
| 04/11/2025 | 284.73 | 301.09 | 266.49 | 297.12 | 17473577 |
| 03/11/2025 | 286.13 | 303.90 | 276.78 | 285.20 | 21035515 |
| 31/10/2025 | 260.88 | 287.07 | 260.65 | 285.20 | 50858381 |
| 30/10/2025 | 253.40 | 270.47 | 244.05 | 260.88 | 35359886 |
| 29/10/2025 | 222.08 | 259.01 | 217.87 | 253.87 | 46314884 |
| 28/10/2025 | 209.46 | 229.09 | 202.91 | 223.95 | 20222697 |
| 27/10/2025 | 205.71 | 215.07 | 201.04 | 209.46 | 36680552 |
| 24/10/2025 | 173.46 | 181.87 | 171.12 | 179.07 | 8005522 |
| 23/10/2025 | 171.12 | 174.86 | 166.44 | 172.05 | 13277489 |
| 22/10/2025 | 170.65 | 172.05 | 165.97 | 171.12 | 7087563 |
| 21/10/2025 | 167.38 | 172.05 | 163.64 | 170.42 | 9001802 |
| 20/10/2025 | 170.18 | 173.92 | 165.04 | 167.14 | 3078798 |
| 17/10/2025 | 168.31 | 173.92 | 165.51 | 169.95 | 3594003 |
| 16/10/2025 | 170.65 | 172.05 | 164.57 | 168.08 | 3822622 |
| 15/10/2025 | 177.66 | 181.40 | 167.84 | 169.25 | 7700016 |
| 14/10/2025 | 184.21 | 190.52 | 164.57 | 176.03 | 5566029 |
| 13/10/2025 | 191.69 | 191.69 | 180.00 | 184.44 | 10362578 |
| 09/10/2025 | 163.64 | 191.69 | 163.40 | 186.78 | 8444464 |
| 08/10/2025 | 164.57 | 166.44 | 159.90 | 163.64 | 4409681 |
| 07/10/2025 | 169.71 | 169.71 | 163.17 | 164.34 | 4244068 |
| 06/10/2025 | 170.18 | 173.69 | 164.57 | 168.55 | 8582873 |
| 03/10/2025 | 167.38 | 169.25 | 163.87 | 168.55 | 5444519 |
| 02/10/2025 | 162.70 | 169.25 | 156.16 | 167.84 | 5976535 |
| 01/10/2025 | 166.44 | 166.44 | 162.23 | 163.87 | 8383820 |
| 30/09/2025 | 172.29 | 174.39 | 164.10 | 166.91 | 5119416 |
| 29/09/2025 | 171.12 | 173.92 | 160.36 | 172.05 | 5508215 |
| 26/09/2025 | 165.97 | 171.12 | 157.56 | 170.88 | 9035048 |
| 25/09/2025 | 172.05 | 175.33 | 156.39 | 165.27 | 6038136 |
| 24/09/2025 | 165.97 | 186.78 | 165.97 | 170.88 | 14780569 |
| 23/09/2025 | 153.35 | 171.12 | 151.48 | 164.10 | 12508963 |
| 22/09/2025 | 142.60 | 152.42 | 142.13 | 151.95 | 14488636 |
| 19/09/2025 | 138.56 | 139.23 | 126.94 | 133.20 | 11961212 |
| 18/09/2025 | 151.75 | 151.75 | 132.75 | 134.09 | 26127050 |
| 17/09/2025 | 151.08 | 153.09 | 148.84 | 151.52 | 6181206 |
| 16/09/2025 | 150.18 | 151.75 | 144.82 | 150.85 | 14320643 |
| 15/09/2025 | 147.50 | 150.85 | 143.25 | 147.28 | 8398091 |
| 12/09/2025 | 149.74 | 151.97 | 145.94 | 147.72 | 20573231 |
| 11/09/2025 | 146.38 | 149.29 | 143.70 | 147.50 | 7961507 |
| 10/09/2025 | 143.03 | 148.17 | 143.03 | 146.16 | 7125092 |
| 09/09/2025 | 143.03 | 150.85 | 138.56 | 142.58 | 14384967 |
| 08/09/2025 | 155.55 | 155.55 | 134.09 | 141.91 | 20330733 |