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 |
|---|---|---|---|---|---|
| 05/09/2025 | 448.88 | 451.41 | 424.41 | 430.32 | 5851446 |
| 04/09/2025 | 459.85 | 460.69 | 439.60 | 447.19 | 4724830 |
| 03/09/2025 | 464.91 | 466.60 | 448.04 | 455.63 | 7897010 |
| 02/09/2025 | 487.69 | 491.07 | 462.38 | 466.60 | 5836937 |
| 01/09/2025 | 480.94 | 491.07 | 480.10 | 487.69 | 1513105 |
| 29/08/2025 | 489.38 | 504.57 | 472.50 | 480.94 | 2977952 |
| 28/08/2025 | 493.60 | 502.04 | 468.29 | 484.32 | 1319426 |
| 27/08/2025 | 493.60 | 501.19 | 480.94 | 493.60 | 2723511 |
| 26/08/2025 | 505.41 | 512.16 | 491.91 | 496.97 | 2216749 |
| 25/08/2025 | 507.94 | 516.38 | 493.60 | 509.63 | 4155055 |
| 22/08/2025 | 514.69 | 514.69 | 499.51 | 506.26 | 1216679 |
| 21/08/2025 | 491.07 | 512.16 | 487.69 | 503.72 | 1552478 |
| 20/08/2025 | 511.32 | 511.32 | 486.85 | 491.07 | 1566119 |
| 19/08/2025 | 510.47 | 513.85 | 497.82 | 503.72 | 1227075 |
| 18/08/2025 | 524.82 | 524.82 | 504.57 | 510.47 | 1546950 |
| 14/08/2025 | 527.35 | 529.88 | 505.41 | 513.85 | 3419479 |
| 13/08/2025 | 529.04 | 543.38 | 523.97 | 526.51 | 671902 |
| 12/08/2025 | 542.54 | 542.54 | 525.66 | 533.26 | 1920039 |
| 11/08/2025 | 521.44 | 546.76 | 521.44 | 540.01 | 2987195 |
| 08/08/2025 | 526.51 | 539.16 | 508.79 | 534.10 | 3239217 |
| 07/08/2025 | 536.63 | 539.16 | 515.54 | 519.76 | 3451593 |
| 06/08/2025 | 547.60 | 555.19 | 529.04 | 535.79 | 3876162 |
| 05/08/2025 | 552.66 | 556.04 | 534.10 | 545.91 | 3699437 |
| 04/08/2025 | 573.76 | 581.35 | 546.76 | 551.82 | 2583745 |
| 01/08/2025 | 588.10 | 589.79 | 567.85 | 569.54 | 1548616 |
| 31/07/2025 | 588.10 | 600.76 | 577.13 | 587.26 | 2429918 |
| 30/07/2025 | 565.32 | 588.94 | 557.72 | 585.57 | 2616812 |
| 29/07/2025 | 561.10 | 565.32 | 550.97 | 561.10 | 2150533 |
| 28/07/2025 | 549.29 | 569.54 | 549.29 | 555.19 | 1949562 |
| 25/07/2025 | 537.47 | 564.47 | 535.79 | 556.88 | 3000385 |
| 24/07/2025 | 526.51 | 541.69 | 515.54 | 532.41 | 973860 |
| 23/07/2025 | 523.13 | 533.26 | 517.22 | 523.97 | 1202555 |
| 22/07/2025 | 532.41 | 537.47 | 513.85 | 520.60 | 712773 |
| 21/07/2025 | 551.82 | 561.10 | 529.04 | 532.41 | 1149978 |
| 18/07/2025 | 544.22 | 561.10 | 539.16 | 554.35 | 1075697 |
| 17/07/2025 | 553.51 | 553.51 | 538.32 | 542.54 | 1178427 |
| 16/07/2025 | 553.51 | 560.26 | 538.32 | 548.44 | 1356175 |
| 15/07/2025 | 555.19 | 572.07 | 535.79 | 552.66 | 2720432 |
| 14/07/2025 | 525.66 | 564.47 | 521.44 | 555.19 | 4379838 |
| 11/07/2025 | 523.13 | 536.63 | 518.07 | 524.82 | 1217067 |
| 08/07/2025 | 533.26 | 543.38 | 525.66 | 527.35 | 1666046 |
| 07/07/2025 | 544.22 | 553.51 | 534.94 | 538.32 | 1993533 |
| 04/07/2025 | 545.07 | 550.97 | 540.01 | 545.91 | 309540 |
| 03/07/2025 | 538.32 | 556.04 | 537.47 | 545.07 | 1421453 |
| 02/07/2025 | 520.60 | 561.94 | 517.22 | 538.32 | 3322771 |
| 01/07/2025 | 519.76 | 525.66 | 507.10 | 516.38 | 1656380 |
| 30/06/2025 | 545.07 | 545.07 | 513.85 | 519.76 | 1784885 |
| 27/06/2025 | 537.47 | 548.44 | 524.82 | 531.57 | 2224846 |
| 26/06/2025 | 528.19 | 540.01 | 524.82 | 528.19 | 1532906 |
| 25/06/2025 | 514.69 | 523.97 | 498.66 | 518.91 | 1089804 |