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 |
|---|---|---|---|---|---|
| 21/01/2025 | 433.53 | 455.88 | 420.12 | 446.94 | 3903189 |
| 20/01/2025 | 420.12 | 429.06 | 419.23 | 425.04 | 1729615 |
| 17/01/2025 | 424.59 | 432.63 | 411.18 | 413.86 | 3844533 |
| 16/01/2025 | 438.00 | 438.00 | 420.12 | 425.04 | 2579325 |
| 15/01/2025 | 445.15 | 446.94 | 425.48 | 437.55 | 5288355 |
| 14/01/2025 | 439.34 | 450.51 | 433.98 | 441.13 | 5409598 |
| 13/01/2025 | 455.88 | 464.81 | 433.98 | 437.55 | 2414940 |
| 10/01/2025 | 455.88 | 462.13 | 444.70 | 459.45 | 4877029 |
| 09/01/2025 | 464.81 | 467.50 | 455.88 | 459.45 | 3269513 |
| 08/01/2025 | 468.39 | 472.86 | 438.00 | 461.24 | 6931142 |
| 07/01/2025 | 477.33 | 484.48 | 460.35 | 467.50 | 8577470 |
| 06/01/2025 | 451.41 | 478.22 | 451.41 | 475.54 | 9219302 |
| 03/01/2025 | 464.81 | 469.28 | 450.51 | 458.56 | 10422823 |
| 02/01/2025 | 446.94 | 482.69 | 446.94 | 461.24 | 13557168 |
| 30/12/2024 | 431.74 | 439.79 | 411.63 | 421.46 | 2383089 |
| 27/12/2024 | 446.49 | 454.98 | 424.59 | 431.29 | 8083662 |
| 26/12/2024 | 429.95 | 450.51 | 429.95 | 443.81 | 6680549 |
| 24/12/2024 | 412.08 | 438.00 | 412.08 | 427.27 | 2823165 |
| 23/12/2024 | 387.94 | 438.00 | 379.00 | 412.97 | 5452962 |
| 20/12/2024 | 381.24 | 385.26 | 364.70 | 383.02 | 5498955 |
| 19/12/2024 | 389.28 | 392.41 | 366.49 | 379.00 | 6323983 |
| 18/12/2024 | 392.41 | 400.46 | 386.15 | 389.28 | 8229298 |
| 17/12/2024 | 384.37 | 402.24 | 378.56 | 385.26 | 9265611 |
| 16/12/2024 | 356.66 | 388.84 | 356.66 | 378.11 | 11393797 |
| 13/12/2024 | 341.46 | 354.87 | 335.65 | 353.53 | 6676529 |
| 12/12/2024 | 330.73 | 339.23 | 329.84 | 336.99 | 6050980 |
| 11/12/2024 | 323.58 | 330.73 | 321.35 | 328.95 | 9957697 |
| 10/12/2024 | 325.37 | 329.84 | 321.79 | 322.24 | 2770146 |
| 09/12/2024 | 329.84 | 332.52 | 317.33 | 324.03 | 3940960 |
| 06/12/2024 | 333.41 | 333.41 | 323.58 | 327.16 | 3331491 |
| 05/12/2024 | 330.73 | 336.10 | 323.58 | 328.05 | 4141237 |
| 04/12/2024 | 337.88 | 344.14 | 324.03 | 330.29 | 6410962 |
| 03/12/2024 | 332.97 | 346.82 | 332.52 | 337.44 | 19073522 |
| 02/12/2024 | 325.37 | 338.78 | 323.58 | 330.73 | 8671914 |
| 29/11/2024 | 321.79 | 328.95 | 320.01 | 324.48 | 6251851 |
| 28/11/2024 | 321.79 | 325.37 | 315.98 | 320.45 | 3965347 |
| 27/11/2024 | 328.95 | 330.73 | 315.54 | 321.79 | 8939823 |
| 26/11/2024 | 326.26 | 331.63 | 322.24 | 325.82 | 10766636 |
| 25/11/2024 | 330.73 | 336.54 | 310.17 | 324.92 | 24685180 |
| 22/11/2024 | 313.30 | 335.20 | 308.39 | 326.71 | 4414947 |
| 21/11/2024 | 317.33 | 329.84 | 310.17 | 313.30 | 4291941 |
| 20/11/2024 | 317.33 | 320.90 | 308.39 | 316.43 | 5263187 |
| 19/11/2024 | 321.79 | 321.79 | 306.60 | 315.09 | 5104381 |
| 15/11/2024 | 311.07 | 328.05 | 300.34 | 307.49 | 12390055 |
| 14/11/2024 | 300.34 | 307.94 | 290.51 | 305.70 | 4557215 |
| 13/11/2024 | 301.24 | 305.70 | 295.87 | 299.45 | 3627505 |
| 12/11/2024 | 294.98 | 303.02 | 286.93 | 300.79 | 2862773 |
| 11/11/2024 | 290.96 | 299.00 | 277.10 | 292.74 | 1595545 |
| 08/11/2024 | 307.49 | 311.96 | 286.04 | 290.06 | 2943794 |
| 07/11/2024 | 299.89 | 318.22 | 297.66 | 306.60 | 5391252 |