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 |
|---|---|---|---|---|---|
| 25/06/2025 | 181.02 | 181.02 | 174.32 | 178.79 | 1783878 |
| 24/06/2025 | 175.66 | 182.59 | 175.66 | 181.47 | 6679004 |
| 23/06/2025 | 177.00 | 178.79 | 169.85 | 174.99 | 5927068 |
| 19/06/2025 | 177.00 | 181.47 | 175.21 | 179.24 | 3950010 |
| 18/06/2025 | 182.36 | 183.26 | 176.11 | 177.22 | 3869703 |
| 17/06/2025 | 180.58 | 182.36 | 172.53 | 181.47 | 7516046 |
| 13/06/2025 | 189.74 | 191.08 | 178.79 | 180.35 | 10355758 |
| 12/06/2025 | 186.83 | 192.20 | 179.68 | 189.74 | 12725100 |
| 11/06/2025 | 186.61 | 188.40 | 184.60 | 186.39 | 7402179 |
| 10/06/2025 | 181.47 | 189.52 | 181.47 | 186.61 | 5696581 |
| 09/06/2025 | 186.39 | 187.73 | 180.58 | 181.25 | 3044115 |
| 06/06/2025 | 184.82 | 189.52 | 181.47 | 187.73 | 2674670 |
| 05/06/2025 | 181.02 | 185.49 | 179.68 | 184.60 | 6645259 |
| 04/06/2025 | 186.39 | 190.86 | 181.47 | 182.81 | 8351269 |
| 03/06/2025 | 188.62 | 196.67 | 182.36 | 186.39 | 3865893 |
| 02/06/2025 | 196.67 | 198.46 | 187.28 | 188.62 | 5088466 |
| 30/05/2025 | 198.46 | 198.46 | 192.65 | 196.44 | 5648677 |
| 29/05/2025 | 195.77 | 199.35 | 193.09 | 198.46 | 21326734 |
| 28/05/2025 | 196.67 | 200.02 | 181.47 | 195.33 | 14725712 |
| 27/05/2025 | 198.46 | 201.14 | 193.99 | 197.34 | 19212095 |
| 26/05/2025 | 190.63 | 196.67 | 189.07 | 195.10 | 13378163 |
| 23/05/2025 | 359.37 | 378.14 | 356.68 | 375.90 | 9489364 |
| 22/05/2025 | 354.00 | 366.96 | 352.21 | 360.71 | 6106646 |
| 21/05/2025 | 363.84 | 368.30 | 347.30 | 354.00 | 5163749 |
| 20/05/2025 | 365.62 | 368.30 | 361.60 | 363.39 | 4830659 |
| 19/05/2025 | 367.41 | 372.77 | 363.84 | 364.73 | 5931962 |
| 16/05/2025 | 365.62 | 370.09 | 360.71 | 362.94 | 5746266 |
| 15/05/2025 | 357.58 | 366.52 | 355.79 | 362.94 | 12468689 |
| 14/05/2025 | 353.55 | 366.52 | 349.98 | 363.39 | 21003995 |
| 13/05/2025 | 347.74 | 355.34 | 344.62 | 351.32 | 7626393 |
| 12/05/2025 | 343.27 | 350.87 | 340.59 | 348.19 | 5275057 |
| 09/05/2025 | 347.74 | 348.64 | 335.23 | 338.36 | 5490936 |
| 08/05/2025 | 354.90 | 354.90 | 338.80 | 341.93 | 2552598 |
| 07/05/2025 | 362.05 | 362.05 | 349.08 | 354.45 | 1494897 |
| 06/05/2025 | 350.43 | 358.92 | 346.85 | 357.13 | 1871790 |
| 05/05/2025 | 355.79 | 355.79 | 347.30 | 349.08 | 1318867 |
| 30/04/2025 | 365.62 | 376.35 | 352.21 | 355.79 | 2029120 |
| 29/04/2025 | 362.94 | 376.35 | 353.11 | 368.30 | 3023868 |
| 28/04/2025 | 366.52 | 373.67 | 361.15 | 362.49 | 2015583 |
| 25/04/2025 | 375.46 | 378.59 | 358.92 | 367.86 | 1910260 |
| 24/04/2025 | 385.74 | 385.74 | 366.52 | 371.88 | 5285842 |
| 23/04/2025 | 366.52 | 380.82 | 366.52 | 376.80 | 6802519 |
| 21/04/2025 | 361.15 | 361.15 | 340.59 | 350.87 | 4774014 |
| 16/04/2025 | 393.34 | 397.80 | 362.94 | 366.07 | 2729415 |
| 15/04/2025 | 395.12 | 401.38 | 384.40 | 386.63 | 2155159 |
| 14/04/2025 | 418.37 | 420.15 | 379.93 | 395.57 | 12935558 |
| 11/04/2025 | 420.12 | 424.59 | 408.50 | 418.78 | 8017317 |
| 10/04/2025 | 408.50 | 428.61 | 379.90 | 404.48 | 5680440 |
| 09/04/2025 | 370.96 | 416.10 | 345.04 | 412.08 | 5987037 |
| 08/04/2025 | 395.09 | 412.08 | 356.66 | 371.40 | 5169957 |