TXAR
Acción ARS
Último cierre
664.50
-3.50
-0.52%
Datos al 14/09/2026
Datos de la rueda actual
Apertura 670.00
Mínimo 660.00
Máximo 672.00
Volumen 793422
Instrumento
- Denominación
- ARS
- ON
- Sin vincular
- ISIN
- —
Serie histórica
Precio de cierre
Período
Historial de precios 493 registros
| Fecha | Apertura | Máximo | Mínimo | Cierre | Volumen |
|---|---|---|---|---|---|
| 01/11/2024 | 673.32 | 691.04 | 673.32 | 689.35 | 1247994 |
| 31/10/2024 | 667.41 | 679.23 | 661.51 | 670.79 | 796200 |
| 30/10/2024 | 651.38 | 670.79 | 651.38 | 665.73 | 964095 |
| 29/10/2024 | 664.88 | 670.79 | 654.76 | 663.19 | 1011379 |
| 28/10/2024 | 674.16 | 684.29 | 650.54 | 654.76 | 1834074 |
| 25/10/2024 | 675.01 | 679.23 | 660.66 | 666.57 | 1421803 |
| 24/10/2024 | 647.16 | 673.32 | 641.26 | 668.26 | 1250209 |
| 23/10/2024 | 649.69 | 652.23 | 626.91 | 642.10 | 1342843 |
| 22/10/2024 | 662.35 | 664.88 | 637.04 | 646.32 | 1445383 |
| 21/10/2024 | 672.48 | 677.54 | 658.13 | 660.66 | 799738 |
| 18/10/2024 | 681.76 | 681.76 | 658.98 | 672.48 | 833081 |
| 17/10/2024 | 675.85 | 683.44 | 664.88 | 674.16 | 1066741 |
| 16/10/2024 | 679.23 | 681.76 | 669.94 | 675.85 | 1575346 |
| 15/10/2024 | 681.76 | 683.44 | 666.57 | 675.01 | 1018950 |
| 14/10/2024 | 688.51 | 691.88 | 675.01 | 676.69 | 683949 |
| 10/10/2024 | 693.57 | 700.32 | 685.98 | 690.19 | 628913 |
| 09/10/2024 | 698.63 | 703.69 | 688.51 | 693.57 | 1271758 |
| 08/10/2024 | 712.13 | 712.13 | 691.88 | 694.41 | 612849 |
| 07/10/2024 | 722.26 | 722.26 | 703.69 | 705.38 | 639724 |
| 04/10/2024 | 717.19 | 725.63 | 708.76 | 713.82 | 372405 |
| 03/10/2024 | 723.10 | 725.63 | 707.07 | 718.04 | 646430 |
| 02/10/2024 | 723.94 | 725.63 | 708.76 | 723.10 | 649330 |
| 01/10/2024 | 704.54 | 724.79 | 696.10 | 712.13 | 482653 |
| 30/09/2024 | 718.88 | 729.85 | 698.63 | 701.16 | 428151 |
| 27/09/2024 | 704.54 | 722.26 | 703.69 | 718.88 | 871965 |
| 26/09/2024 | 717.19 | 721.41 | 691.88 | 707.91 | 782645 |
| 25/09/2024 | 735.76 | 744.20 | 712.13 | 715.51 | 518153 |
| 24/09/2024 | 701.16 | 741.66 | 701.16 | 734.91 | 1746163 |
| 23/09/2024 | 710.44 | 724.79 | 700.32 | 708.76 | 832586 |
| 20/09/2024 | 723.94 | 725.63 | 709.60 | 717.19 | 449798 |
| 19/09/2024 | 705.38 | 727.32 | 693.57 | 723.94 | 2205817 |
| 18/09/2024 | 731.54 | 733.23 | 691.88 | 704.54 | 1293059 |
| 17/09/2024 | 728.16 | 737.44 | 718.04 | 725.63 | 1459713 |
| 16/09/2024 | 709.60 | 731.54 | 687.66 | 727.32 | 2162620 |
| 13/09/2024 | 705.38 | 716.35 | 687.66 | 709.60 | 966119 |
| 12/09/2024 | 707.07 | 708.76 | 696.10 | 705.38 | 1168354 |
| 11/09/2024 | 691.04 | 704.54 | 675.01 | 698.63 | 1561705 |
| 10/09/2024 | 672.48 | 691.88 | 653.91 | 674.16 | 2582663 |
| 09/09/2024 | 653.91 | 675.01 | 649.69 | 665.73 | 1321049 |
| 06/09/2024 | 640.41 | 648.85 | 635.35 | 645.48 | 1111996 |
| 05/09/2024 | 668.26 | 672.48 | 629.44 | 637.88 | 2656827 |
| 04/09/2024 | 676.69 | 686.82 | 655.60 | 662.35 | 1913477 |
| 03/09/2024 | 697.79 | 698.63 | 669.10 | 675.01 | 1465229 |