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 |
|---|---|---|---|---|---|
| 17/11/2025 | 700.32 | 716.35 | 679.23 | 685.55 | 2725780 |
| 14/11/2025 | 687.66 | 738.29 | 680.07 | 696.52 | 5184436 |
| 13/11/2025 | 718.04 | 740.82 | 665.30 | 673.32 | 3575118 |
| 12/11/2025 | 725.63 | 756.43 | 711.29 | 718.04 | 3168404 |
| 11/11/2025 | 738.29 | 801.57 | 720.99 | 724.37 | 8969203 |
| 10/11/2025 | 626.91 | 738.29 | 615.94 | 732.38 | 8413949 |
| 07/11/2025 | 664.04 | 674.58 | 622.69 | 628.18 | 2094985 |
| 06/11/2025 | 675.01 | 693.99 | 654.76 | 660.24 | 1058445 |
| 05/11/2025 | 687.66 | 717.19 | 659.82 | 674.58 | 3743497 |
| 04/11/2025 | 678.38 | 691.46 | 644.21 | 684.71 | 3515863 |
| 03/11/2025 | 615.94 | 675.01 | 615.94 | 666.57 | 7179054 |
| 31/10/2025 | 609.19 | 649.69 | 599.91 | 615.10 | 7494051 |
| 30/10/2025 | 599.07 | 628.60 | 577.97 | 609.62 | 8593497 |
| 29/10/2025 | 519.76 | 597.38 | 519.76 | 592.74 | 14125649 |
| 28/10/2025 | 499.51 | 542.54 | 499.51 | 521.86 | 8017359 |
| 27/10/2025 | 546.76 | 546.76 | 486.85 | 497.40 | 7190380 |
| 24/10/2025 | 514.69 | 521.44 | 494.02 | 497.40 | 3423205 |
| 23/10/2025 | 531.57 | 540.01 | 494.44 | 507.10 | 2947163 |
| 22/10/2025 | 542.96 | 554.35 | 515.54 | 525.24 | 1830036 |
| 21/10/2025 | 548.87 | 560.68 | 540.01 | 544.65 | 3379141 |
| 20/10/2025 | 540.85 | 562.79 | 529.04 | 550.55 | 2965264 |
| 17/10/2025 | 513.85 | 548.44 | 504.57 | 540.01 | 2479953 |
| 16/10/2025 | 491.91 | 520.18 | 491.91 | 515.11 | 1291822 |
| 15/10/2025 | 504.57 | 516.38 | 491.07 | 492.33 | 1366597 |
| 14/10/2025 | 506.26 | 534.10 | 490.22 | 500.77 | 3039206 |
| 13/10/2025 | 523.13 | 531.57 | 510.47 | 513.01 | 1285097 |
| 09/10/2025 | 525.66 | 540.01 | 518.91 | 528.19 | 2027820 |
| 08/10/2025 | 511.32 | 537.47 | 511.32 | 524.82 | 1246325 |
| 07/10/2025 | 535.79 | 544.22 | 510.47 | 511.74 | 1248460 |
| 06/10/2025 | 550.13 | 555.19 | 521.44 | 538.32 | 1162422 |
| 03/10/2025 | 529.04 | 556.88 | 529.04 | 554.77 | 1227771 |
| 02/10/2025 | 523.13 | 541.69 | 509.63 | 535.36 | 2681889 |
| 01/10/2025 | 497.82 | 523.97 | 479.26 | 521.44 | 2234104 |
| 30/09/2025 | 496.97 | 496.97 | 480.94 | 486.43 | 572225 |
| 29/09/2025 | 478.41 | 496.13 | 468.29 | 491.91 | 1720449 |
| 26/09/2025 | 480.52 | 482.63 | 464.07 | 478.41 | 1036111 |
| 25/09/2025 | 489.80 | 496.13 | 464.07 | 467.86 | 936428 |
| 24/09/2025 | 471.66 | 492.76 | 466.60 | 487.69 | 2850165 |
| 23/09/2025 | 474.61 | 476.72 | 443.82 | 471.24 | 3005905 |
| 22/09/2025 | 468.29 | 484.74 | 443.82 | 459.00 | 2645195 |
| 19/09/2025 | 472.50 | 476.72 | 440.44 | 464.91 | 3521967 |
| 18/09/2025 | 475.04 | 481.79 | 438.75 | 458.58 | 3358767 |
| 17/09/2025 | 480.94 | 494.44 | 463.65 | 481.36 | 1774810 |
| 16/09/2025 | 470.82 | 489.80 | 463.65 | 482.21 | 1461653 |
| 15/09/2025 | 455.63 | 475.88 | 449.30 | 468.71 | 1583308 |
| 12/09/2025 | 464.91 | 472.50 | 448.88 | 455.63 | 4656890 |
| 11/09/2025 | 464.07 | 475.88 | 448.04 | 464.49 | 2658380 |
| 10/09/2025 | 440.44 | 471.66 | 433.27 | 465.33 | 4143474 |
| 09/09/2025 | 437.91 | 447.19 | 415.13 | 438.75 | 3301413 |
| 08/09/2025 | 421.04 | 438.75 | 379.69 | 430.32 | 4514406 |