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 |
|---|---|---|---|---|---|
| 05/09/2025 | 162.47 | 168.06 | 160.46 | 164.93 | 9824403 |
| 04/09/2025 | 162.03 | 167.17 | 159.57 | 165.38 | 8430189 |
| 03/09/2025 | 162.92 | 166.72 | 156.44 | 162.03 | 8020929 |
| 02/09/2025 | 165.38 | 169.63 | 158.01 | 164.26 | 10074044 |
| 01/09/2025 | 172.08 | 173.43 | 164.04 | 166.27 | 4576787 |
| 29/08/2025 | 165.83 | 173.43 | 162.70 | 172.08 | 18199138 |
| 28/08/2025 | 162.70 | 171.19 | 160.91 | 167.17 | 8734425 |
| 27/08/2025 | 163.59 | 166.27 | 158.68 | 162.25 | 5167471 |
| 26/08/2025 | 162.70 | 170.74 | 162.70 | 166.27 | 4408591 |
| 25/08/2025 | 168.96 | 171.86 | 162.70 | 169.85 | 7608501 |
| 22/08/2025 | 171.19 | 174.32 | 168.96 | 170.97 | 3603829 |
| 21/08/2025 | 173.65 | 173.65 | 167.61 | 171.19 | 2993806 |
| 20/08/2025 | 173.43 | 176.78 | 168.06 | 169.85 | 6023121 |
| 19/08/2025 | 174.54 | 175.44 | 167.17 | 173.65 | 2965732 |
| 18/08/2025 | 171.64 | 176.11 | 171.64 | 173.87 | 3834957 |
| 14/08/2025 | 183.71 | 184.60 | 171.19 | 174.77 | 6044103 |
| 13/08/2025 | 180.58 | 185.49 | 179.68 | 183.04 | 14157254 |
| 12/08/2025 | 182.59 | 184.15 | 180.58 | 181.92 | 5578350 |
| 11/08/2025 | 185.05 | 185.49 | 180.13 | 182.81 | 5130049 |
| 08/08/2025 | 183.71 | 188.62 | 179.68 | 185.27 | 4831312 |
| 07/08/2025 | 186.16 | 188.62 | 183.04 | 183.48 | 4149354 |
| 06/08/2025 | 184.15 | 190.41 | 182.59 | 186.39 | 6856899 |
| 05/08/2025 | 179.24 | 185.94 | 178.79 | 183.48 | 6294354 |
| 04/08/2025 | 182.59 | 185.94 | 177.90 | 178.79 | 5447392 |
| 01/08/2025 | 185.94 | 187.51 | 178.79 | 181.92 | 4408766 |
| 31/07/2025 | 182.81 | 187.73 | 182.81 | 184.60 | 9866569 |
| 30/07/2025 | 180.13 | 187.73 | 179.46 | 180.80 | 21091346 |
| 29/07/2025 | 174.32 | 180.58 | 174.32 | 179.46 | 10465175 |
| 28/07/2025 | 172.53 | 176.11 | 172.53 | 173.65 | 4177392 |
| 25/07/2025 | 172.98 | 178.79 | 171.64 | 172.31 | 6726124 |
| 24/07/2025 | 170.97 | 172.53 | 169.63 | 172.31 | 3627016 |
| 23/07/2025 | 172.53 | 173.87 | 168.96 | 172.31 | 10911360 |
| 22/07/2025 | 169.85 | 175.21 | 165.60 | 170.97 | 4781458 |
| 21/07/2025 | 174.32 | 175.88 | 167.17 | 170.30 | 3739155 |
| 18/07/2025 | 174.32 | 181.47 | 171.86 | 173.20 | 2580632 |
| 17/07/2025 | 174.32 | 176.11 | 171.19 | 172.76 | 2599766 |
| 16/07/2025 | 174.10 | 174.99 | 169.85 | 174.77 | 3904268 |
| 15/07/2025 | 172.08 | 174.32 | 171.41 | 174.10 | 4670487 |
| 14/07/2025 | 171.64 | 174.32 | 167.39 | 171.64 | 4909072 |
| 11/07/2025 | 176.11 | 176.11 | 169.85 | 171.64 | 2854637 |
| 10/07/2025 | 175.66 | 178.34 | 171.19 | 176.33 | 2714443 |
| 08/07/2025 | 170.74 | 178.12 | 169.63 | 176.11 | 3530078 |
| 07/07/2025 | 174.32 | 174.32 | 166.27 | 170.74 | 12264529 |
| 04/07/2025 | 176.78 | 178.79 | 173.20 | 173.65 | 7142758 |
| 03/07/2025 | 177.00 | 185.94 | 174.32 | 176.78 | 2746824 |
| 02/07/2025 | 173.43 | 178.57 | 170.07 | 177.22 | 2854437 |
| 01/07/2025 | 171.86 | 175.88 | 168.06 | 173.65 | 4291618 |
| 30/06/2025 | 177.00 | 177.90 | 170.30 | 171.41 | 7684658 |
| 27/06/2025 | 177.90 | 179.46 | 175.21 | 177.22 | 4192531 |
| 26/06/2025 | 178.79 | 180.58 | 176.55 | 177.90 | 5342178 |