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 |
|---|---|---|---|---|---|
| 02/07/2026 | 308.50 | 308.50 | 301.75 | 302.25 | 3432388 |
| 01/07/2026 | 315.00 | 315.00 | 303.00 | 304.25 | 6902883 |
| 30/06/2026 | 308.00 | 316.00 | 300.00 | 310.00 | 13472722 |
| 29/06/2026 | 307.00 | 310.00 | 301.25 | 306.00 | 3412290 |
| 26/06/2026 | 304.50 | 310.00 | 297.75 | 305.50 | 2464100 |
| 25/06/2026 | 309.00 | 313.00 | 299.50 | 301.25 | 1842566 |
| 24/06/2026 | 319.50 | 320.00 | 305.00 | 308.00 | 2851728 |
| 23/06/2026 | 317.75 | 320.00 | 310.50 | 318.50 | 3037316 |
| 22/06/2026 | 317.25 | 326.00 | 310.00 | 317.50 | 3233878 |
| 19/06/2026 | 324.00 | 326.75 | 314.00 | 317.75 | 2150983 |
| 18/06/2026 | 314.00 | 331.00 | 308.00 | 324.50 | 8304478 |
| 17/06/2026 | 304.00 | 317.75 | 300.25 | 313.75 | 8834238 |
| 16/06/2026 | 306.50 | 312.00 | 295.00 | 304.25 | 4683346 |
| 12/06/2026 | 304.00 | 309.00 | 292.00 | 304.75 | 3209235 |
| 11/06/2026 | 291.00 | 306.50 | 288.50 | 303.25 | 5659221 |
| 10/06/2026 | 288.00 | 291.75 | 283.25 | 286.25 | 2488126 |
| 09/06/2026 | 283.50 | 289.00 | 279.00 | 285.00 | 2269372 |
| 08/06/2026 | 286.00 | 290.00 | 276.00 | 283.25 | 2072591 |
| 05/06/2026 | 293.50 | 297.50 | 284.00 | 286.25 | 2162487 |
| 04/06/2026 | 297.75 | 297.75 | 290.00 | 293.50 | 1125956 |
| 03/06/2026 | 296.00 | 307.00 | 288.00 | 293.00 | 2135527 |
| 02/06/2026 | 300.00 | 301.75 | 290.00 | 293.00 | 3006402 |
| 01/06/2026 | 296.75 | 315.00 | 296.50 | 301.25 | 3379712 |
| 29/05/2026 | 295.00 | 298.00 | 290.50 | 297.00 | 3831730 |
| 28/05/2026 | 292.75 | 296.75 | 289.50 | 292.75 | 2805194 |
| 27/05/2026 | 289.00 | 297.00 | 285.25 | 291.50 | 4599260 |
| 26/05/2026 | 285.00 | 290.00 | 283.00 | 287.25 | 8113472 |
| 22/05/2026 | 278.00 | 287.00 | 274.00 | 285.25 | 4702808 |
| 21/05/2026 | 277.00 | 280.00 | 269.00 | 276.50 | 10778884 |
| 20/05/2026 | 281.00 | 283.00 | 274.00 | 278.00 | 6274224 |
| 19/05/2026 | 277.75 | 281.50 | 272.00 | 279.50 | 4417978 |
| 18/05/2026 | 273.00 | 277.75 | 271.00 | 276.50 | 2831964 |
| 15/05/2026 | 281.00 | 283.75 | 270.25 | 272.25 | 2624962 |
| 14/05/2026 | 287.75 | 291.00 | 278.00 | 280.00 | 4856491 |
| 13/05/2026 | 298.00 | 298.00 | 283.00 | 287.75 | 2850020 |
| 12/05/2026 | 298.50 | 298.50 | 290.00 | 296.00 | 2569385 |
| 11/05/2026 | 303.00 | 305.00 | 290.50 | 297.50 | 4210991 |
| 08/05/2026 | 310.00 | 310.00 | 302.00 | 302.25 | 4721990 |
| 07/05/2026 | 309.00 | 311.50 | 304.00 | 307.00 | 4195028 |
| 06/05/2026 | 310.00 | 312.00 | 303.50 | 308.75 | 4718691 |
| 05/05/2026 | 308.50 | 311.25 | 301.00 | 303.25 | 6512656 |
| 04/05/2026 | 309.00 | 312.00 | 306.25 | 307.00 | 3574744 |
| 30/04/2026 | 303.00 | 310.00 | 303.00 | 307.50 | 6847933 |
| 29/04/2026 | 313.00 | 313.00 | 301.50 | 302.25 | 3330682 |
| 28/04/2026 | 319.00 | 319.00 | 309.00 | 310.00 | 6603895 |
| 27/04/2026 | 313.00 | 320.00 | 308.75 | 318.00 | 4045269 |
| 24/04/2026 | 317.00 | 318.50 | 311.00 | 312.25 | 1392788 |
| 23/04/2026 | 324.25 | 324.25 | 315.00 | 315.50 | 1075132 |
| 22/04/2026 | 320.00 | 324.00 | 315.00 | 320.25 | 2845323 |
| 21/04/2026 | 317.00 | 324.00 | 313.25 | 319.50 | 2249208 |