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 |
|---|---|---|---|---|---|
| 14/09/2026 | 270.00 | 271.00 | 266.25 | 269.75 | 5296219 |
| 11/09/2026 | 269.00 | 271.25 | 264.00 | 270.00 | 7754216 |
| 10/09/2026 | 265.00 | 269.50 | 259.50 | 267.00 | 13482664 |
| 09/09/2026 | 259.50 | 265.50 | 259.50 | 264.00 | 3747527 |
| 08/09/2026 | 263.00 | 263.50 | 259.75 | 262.00 | 3070385 |
| 07/09/2026 | 265.00 | 266.00 | 260.00 | 261.00 | 1454975 |
| 04/09/2026 | 265.50 | 268.00 | 259.75 | 263.75 | 2716204 |
| 03/09/2026 | 267.00 | 268.75 | 261.50 | 264.50 | 2855239 |
| 02/09/2026 | 260.50 | 270.00 | 256.50 | 265.50 | 4691937 |
| 01/09/2026 | 260.00 | 264.50 | 260.00 | 263.50 | 1629170 |
| 31/08/2026 | 265.00 | 266.25 | 259.00 | 261.50 | 4352058 |
| 28/08/2026 | 268.00 | 271.00 | 261.00 | 262.00 | 2732787 |
| 27/08/2026 | 273.00 | 275.00 | 266.00 | 267.25 | 3666313 |
| 26/08/2026 | 274.75 | 277.75 | 265.25 | 270.50 | 4572238 |
| 25/08/2026 | 266.00 | 273.00 | 264.00 | 270.50 | 3532508 |
| 24/08/2026 | 260.00 | 266.00 | 254.00 | 263.25 | 4492921 |
| 21/08/2026 | 251.75 | 256.00 | 250.00 | 254.75 | 4886499 |
| 20/08/2026 | 255.00 | 256.00 | 248.50 | 249.50 | 3388569 |
| 19/08/2026 | 259.00 | 262.50 | 249.25 | 253.75 | 9314929 |
| 18/08/2026 | 269.00 | 270.00 | 256.50 | 259.00 | 2687277 |
| 14/08/2026 | 273.75 | 277.00 | 260.50 | 265.75 | 3738389 |
| 13/08/2026 | 278.00 | 279.00 | 269.00 | 273.75 | 4139592 |
| 12/08/2026 | 282.50 | 282.50 | 271.25 | 276.25 | 2521109 |
| 11/08/2026 | 289.00 | 290.00 | 275.00 | 279.75 | 2678987 |
| 10/08/2026 | 291.00 | 293.00 | 285.50 | 286.75 | 2000228 |
| 07/08/2026 | 290.00 | 293.75 | 281.25 | 291.00 | 2769775 |
| 06/08/2026 | 288.75 | 292.00 | 283.25 | 289.50 | 2490916 |
| 05/08/2026 | 294.00 | 294.00 | 285.25 | 288.50 | 1467870 |
| 04/08/2026 | 293.25 | 296.00 | 288.00 | 291.50 | 1946150 |
| 03/08/2026 | 297.00 | 297.50 | 292.00 | 292.50 | 2639088 |
| 31/07/2026 | 303.75 | 303.75 | 291.75 | 295.50 | 2094164 |
| 30/07/2026 | 296.00 | 303.00 | 296.00 | 297.00 | 2108485 |
| 29/07/2026 | 302.75 | 303.50 | 293.25 | 298.00 | 1462999 |
| 28/07/2026 | 304.00 | 304.00 | 297.25 | 300.25 | 1911025 |
| 27/07/2026 | 300.00 | 305.00 | 296.00 | 302.75 | 1786498 |
| 24/07/2026 | 295.00 | 309.25 | 288.00 | 300.50 | 4354919 |
| 23/07/2026 | 295.00 | 295.50 | 290.00 | 292.50 | 1392375 |
| 22/07/2026 | 292.50 | 297.25 | 292.50 | 295.50 | 3398452 |
| 21/07/2026 | 293.25 | 296.75 | 291.50 | 292.25 | 4559784 |
| 20/07/2026 | 298.00 | 302.75 | 291.00 | 293.75 | 2430937 |
| 17/07/2026 | 304.50 | 304.50 | 296.25 | 297.75 | 1261234 |
| 16/07/2026 | 306.00 | 306.00 | 298.00 | 301.50 | 1136880 |
| 15/07/2026 | 301.50 | 304.75 | 300.00 | 304.00 | 4060934 |
| 14/07/2026 | 309.00 | 310.00 | 300.00 | 301.00 | 10902463 |
| 13/07/2026 | 317.50 | 317.50 | 305.75 | 308.25 | 4934700 |
| 10/07/2026 | 310.00 | 315.00 | 306.50 | 314.00 | 228225 |
| 08/07/2026 | 310.75 | 312.00 | 303.00 | 309.75 | 1893103 |
| 07/07/2026 | 316.00 | 317.00 | 303.50 | 306.25 | 2420328 |
| 06/07/2026 | 314.00 | 316.00 | 306.00 | 315.75 | 3936095 |
| 03/07/2026 | 303.00 | 310.00 | 303.00 | 309.25 | 1699994 |