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 |
|---|---|---|---|---|---|
| 07/04/2025 | 362.91 | 389.73 | 357.55 | 383.02 | 3564135 |
| 04/04/2025 | 379.00 | 384.37 | 359.78 | 382.58 | 3205173 |
| 03/04/2025 | 391.52 | 394.20 | 382.58 | 388.39 | 890405 |
| 01/04/2025 | 399.56 | 405.82 | 393.30 | 394.65 | 1458252 |
| 31/03/2025 | 393.30 | 410.29 | 385.26 | 399.11 | 4983200 |
| 28/03/2025 | 401.35 | 401.35 | 390.18 | 399.11 | 4567002 |
| 27/03/2025 | 390.62 | 401.80 | 390.62 | 397.33 | 8802149 |
| 26/03/2025 | 393.30 | 398.67 | 381.68 | 386.15 | 2476311 |
| 25/03/2025 | 393.75 | 398.67 | 391.52 | 393.30 | 3050797 |
| 21/03/2025 | 389.73 | 393.30 | 379.90 | 391.07 | 5857828 |
| 20/03/2025 | 395.09 | 402.24 | 385.26 | 388.84 | 2099207 |
| 19/03/2025 | 394.20 | 398.67 | 384.37 | 396.88 | 3136601 |
| 18/03/2025 | 396.88 | 401.80 | 387.49 | 391.07 | 3522138 |
| 17/03/2025 | 398.67 | 408.05 | 397.77 | 401.80 | 2824621 |
| 14/03/2025 | 394.65 | 406.71 | 394.65 | 400.46 | 2556112 |
| 13/03/2025 | 400.90 | 415.65 | 389.73 | 393.75 | 3585830 |
| 12/03/2025 | 398.67 | 405.82 | 397.77 | 401.80 | 4641947 |
| 11/03/2025 | 402.24 | 417.44 | 389.73 | 397.77 | 1462606 |
| 10/03/2025 | 416.99 | 418.78 | 394.20 | 402.69 | 1895995 |
| 07/03/2025 | 438.00 | 444.26 | 415.65 | 420.12 | 2395321 |
| 06/03/2025 | 429.06 | 442.47 | 425.48 | 428.61 | 3460252 |
| 05/03/2025 | 389.73 | 431.74 | 379.90 | 425.48 | 1919373 |
| 28/02/2025 | 390.62 | 404.03 | 380.79 | 387.05 | 1874014 |
| 27/02/2025 | 419.23 | 423.70 | 393.30 | 393.30 | 2573879 |
| 26/02/2025 | 421.46 | 427.27 | 414.76 | 417.44 | 1719185 |
| 25/02/2025 | 436.21 | 437.10 | 405.82 | 420.57 | 2212467 |
| 24/02/2025 | 416.10 | 437.10 | 406.71 | 434.42 | 3456025 |
| 21/02/2025 | 398.22 | 416.99 | 398.22 | 415.20 | 3857489 |
| 20/02/2025 | 389.28 | 399.11 | 387.49 | 395.54 | 1982155 |
| 19/02/2025 | 393.30 | 396.88 | 385.26 | 389.28 | 3180370 |
| 18/02/2025 | 379.90 | 394.20 | 379.90 | 392.41 | 8096916 |
| 17/02/2025 | 395.99 | 401.35 | 379.90 | 384.37 | 5548701 |
| 14/02/2025 | 403.58 | 413.86 | 394.20 | 403.14 | 2444538 |
| 13/02/2025 | 389.73 | 404.03 | 389.73 | 402.24 | 3568382 |
| 12/02/2025 | 391.07 | 402.24 | 379.00 | 391.07 | 5747861 |
| 11/02/2025 | 412.52 | 415.65 | 377.66 | 391.07 | 7692842 |
| 10/02/2025 | 415.65 | 415.65 | 397.77 | 412.52 | 3638518 |
| 07/02/2025 | 429.51 | 430.85 | 399.56 | 411.18 | 4651553 |
| 06/02/2025 | 424.59 | 432.19 | 421.91 | 429.06 | 2327208 |
| 05/02/2025 | 435.32 | 435.32 | 422.80 | 426.82 | 2181661 |
| 04/02/2025 | 427.72 | 433.98 | 421.91 | 433.08 | 2543453 |
| 03/02/2025 | 439.79 | 439.79 | 420.12 | 426.82 | 2287221 |
| 31/01/2025 | 447.83 | 448.72 | 438.00 | 442.02 | 1663785 |
| 30/01/2025 | 442.47 | 448.72 | 438.45 | 442.91 | 3171790 |
| 29/01/2025 | 443.36 | 446.04 | 433.53 | 441.57 | 2792294 |
| 28/01/2025 | 438.00 | 459.45 | 431.74 | 440.23 | 5777737 |
| 27/01/2025 | 446.94 | 463.92 | 433.53 | 443.81 | 2339764 |
| 24/01/2025 | 470.18 | 472.86 | 442.47 | 464.81 | 7490132 |
| 23/01/2025 | 464.81 | 467.50 | 452.30 | 463.92 | 8241808 |
| 22/01/2025 | 451.41 | 465.71 | 440.68 | 462.13 | 4963083 |