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 |
|---|---|---|---|---|---|
| 06/11/2024 | 303.92 | 307.94 | 296.77 | 297.21 | 3007270 |
| 05/11/2024 | 298.55 | 304.81 | 294.08 | 296.32 | 3457948 |
| 04/11/2024 | 281.57 | 301.24 | 280.23 | 298.55 | 3791649 |
| 01/11/2024 | 275.31 | 289.62 | 275.31 | 283.36 | 2125782 |
| 31/10/2024 | 271.74 | 279.78 | 270.40 | 277.55 | 1150002 |
| 30/10/2024 | 277.10 | 282.46 | 270.40 | 271.74 | 1952060 |
| 29/10/2024 | 282.02 | 282.02 | 273.53 | 276.21 | 2437589 |
| 28/10/2024 | 285.15 | 287.83 | 275.31 | 277.10 | 2273870 |
| 25/10/2024 | 282.46 | 290.06 | 282.46 | 285.15 | 2835095 |
| 24/10/2024 | 277.10 | 285.15 | 273.53 | 282.91 | 1886685 |
| 23/10/2024 | 271.74 | 277.10 | 270.40 | 273.08 | 2266892 |
| 22/10/2024 | 281.57 | 284.25 | 269.95 | 277.10 | 1875174 |
| 21/10/2024 | 286.04 | 287.38 | 280.23 | 281.12 | 947080 |
| 18/10/2024 | 287.83 | 287.83 | 282.46 | 284.25 | 954891 |
| 17/10/2024 | 280.68 | 287.38 | 280.68 | 284.70 | 2622692 |
| 16/10/2024 | 290.06 | 292.74 | 275.31 | 280.23 | 2055026 |
| 15/10/2024 | 282.46 | 290.06 | 278.89 | 289.17 | 4305100 |
| 14/10/2024 | 286.04 | 292.30 | 280.68 | 282.02 | 2212094 |
| 10/10/2024 | 287.83 | 292.30 | 286.04 | 286.04 | 3206858 |
| 09/10/2024 | 282.46 | 291.40 | 281.12 | 287.38 | 3631527 |
| 08/10/2024 | 290.51 | 291.40 | 281.12 | 283.36 | 1439662 |
| 07/10/2024 | 286.93 | 292.30 | 281.57 | 286.04 | 1195412 |
| 04/10/2024 | 277.99 | 288.27 | 276.21 | 287.38 | 1996205 |
| 03/10/2024 | 274.42 | 278.89 | 274.42 | 277.10 | 1484628 |
| 02/10/2024 | 277.10 | 277.10 | 271.74 | 274.42 | 1786132 |
| 01/10/2024 | 276.21 | 279.78 | 269.06 | 274.87 | 2700092 |
| 30/09/2024 | 281.57 | 284.70 | 270.84 | 275.76 | 1716161 |
| 27/09/2024 | 272.63 | 286.49 | 270.40 | 281.57 | 2061571 |
| 26/09/2024 | 278.44 | 285.59 | 268.16 | 274.42 | 2331930 |
| 25/09/2024 | 281.57 | 288.27 | 269.95 | 280.23 | 3364288 |
| 24/09/2024 | 287.38 | 287.38 | 277.10 | 278.44 | 1908438 |
| 23/09/2024 | 294.08 | 294.08 | 282.02 | 284.70 | 2342024 |
| 20/09/2024 | 306.15 | 306.15 | 289.62 | 290.51 | 2593654 |
| 19/09/2024 | 302.13 | 308.83 | 297.66 | 302.13 | 2967939 |
| 18/09/2024 | 291.85 | 299.00 | 288.27 | 297.21 | 1577491 |
| 17/09/2024 | 297.66 | 299.00 | 290.51 | 291.40 | 2678985 |
| 16/09/2024 | 306.15 | 311.07 | 297.21 | 298.55 | 3541824 |
| 13/09/2024 | 308.39 | 309.73 | 295.87 | 304.36 | 1797926 |
| 12/09/2024 | 296.77 | 307.49 | 293.19 | 303.02 | 2594093 |
| 11/09/2024 | 299.45 | 304.81 | 290.51 | 296.77 | 2475961 |
| 10/09/2024 | 294.98 | 299.00 | 286.93 | 296.32 | 2094146 |
| 09/09/2024 | 288.72 | 302.13 | 286.04 | 294.53 | 3100240 |
| 06/09/2024 | 296.32 | 302.13 | 279.78 | 289.17 | 2906009 |
| 05/09/2024 | 309.28 | 316.88 | 293.19 | 296.32 | 4807698 |
| 04/09/2024 | 284.25 | 313.30 | 283.36 | 309.28 | 6263045 |
| 03/09/2024 | 288.72 | 288.72 | 281.57 | 282.91 | 2636236 |