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 |
|---|---|---|---|---|---|
| 24/06/2025 | 477.57 | 522.29 | 477.57 | 512.16 | 2347802 |
| 23/06/2025 | 497.82 | 498.66 | 466.60 | 476.72 | 2065151 |
| 19/06/2025 | 496.13 | 502.88 | 491.07 | 498.66 | 483877 |
| 18/06/2025 | 507.94 | 507.94 | 493.60 | 495.29 | 1832357 |
| 17/06/2025 | 523.13 | 533.26 | 486.01 | 502.04 | 3663372 |
| 13/06/2025 | 543.38 | 550.13 | 520.60 | 523.97 | 1020560 |
| 12/06/2025 | 545.91 | 547.60 | 534.10 | 543.38 | 373504 |
| 10/06/2025 | 525.66 | 543.38 | 524.82 | 535.79 | 1268377 |
| 09/06/2025 | 543.38 | 555.19 | 520.60 | 525.66 | 1120812 |
| 06/06/2025 | 540.85 | 549.29 | 529.04 | 544.22 | 1247002 |
| 05/06/2025 | 527.35 | 550.97 | 527.35 | 539.16 | 860354 |
| 04/06/2025 | 546.76 | 551.82 | 529.04 | 536.63 | 1817527 |
| 03/06/2025 | 544.22 | 567.01 | 540.01 | 546.76 | 1412473 |
| 02/06/2025 | 588.10 | 588.94 | 553.51 | 557.72 | 2735401 |
| 30/05/2025 | 604.97 | 605.82 | 584.72 | 591.47 | 2243860 |
| 29/05/2025 | 601.60 | 614.26 | 593.16 | 602.44 | 2480206 |
| 28/05/2025 | 587.26 | 610.04 | 577.97 | 601.60 | 2831149 |
| 27/05/2025 | 589.79 | 596.54 | 577.97 | 589.79 | 1972007 |
| 26/05/2025 | 575.44 | 588.94 | 572.91 | 588.10 | 2157442 |
| 23/05/2025 | 573.76 | 577.97 | 563.63 | 572.91 | 1507918 |
| 22/05/2025 | 582.19 | 588.10 | 552.66 | 570.38 | 2460647 |
| 21/05/2025 | 561.94 | 588.94 | 561.94 | 572.91 | 3834794 |
| 20/05/2025 | 546.76 | 565.32 | 534.10 | 561.94 | 2129860 |
| 19/05/2025 | 556.88 | 560.26 | 540.01 | 542.54 | 1024054 |
| 16/05/2025 | 522.29 | 565.32 | 517.22 | 550.97 | 1950738 |
| 15/05/2025 | 520.60 | 529.88 | 510.47 | 522.29 | 1433084 |
| 14/05/2025 | 519.76 | 540.85 | 512.16 | 520.60 | 3528050 |
| 13/05/2025 | 493.60 | 521.44 | 479.26 | 518.91 | 3935557 |
| 12/05/2025 | 509.63 | 510.47 | 476.72 | 480.94 | 3711085 |
| 09/05/2025 | 505.41 | 513.01 | 491.07 | 498.66 | 1368274 |
| 08/05/2025 | 529.88 | 540.01 | 499.51 | 505.41 | 2287962 |
| 07/05/2025 | 535.79 | 547.60 | 514.69 | 526.51 | 1708480 |
| 06/05/2025 | 523.13 | 550.13 | 514.69 | 534.94 | 1337183 |
| 05/05/2025 | 506.26 | 523.97 | 498.66 | 520.60 | 1048515 |
| 30/04/2025 | 527.35 | 527.35 | 497.82 | 508.79 | 1566558 |
| 29/04/2025 | 554.35 | 567.85 | 517.22 | 529.04 | 2599589 |
| 28/04/2025 | 547.60 | 554.35 | 523.97 | 550.13 | 1040440 |
| 25/04/2025 | 532.41 | 548.44 | 521.44 | 543.38 | 1709255 |
| 24/04/2025 | 535.79 | 548.44 | 523.13 | 530.72 | 1544246 |
| 23/04/2025 | 516.38 | 545.91 | 511.32 | 531.57 | 4957526 |
| 22/04/2025 | 502.04 | 520.60 | 495.29 | 508.79 | 2842922 |
| 21/04/2025 | 572.91 | 572.91 | 493.60 | 501.19 | 3827764 |
| 16/04/2025 | 615.94 | 619.32 | 566.16 | 580.51 | 1166718 |
| 15/04/2025 | 658.13 | 658.13 | 604.13 | 611.73 | 1340608 |
| 14/04/2025 | 670.79 | 680.07 | 642.94 | 654.76 | 1106635 |
| 11/04/2025 | 632.82 | 665.73 | 615.94 | 647.16 | 3609837 |
| 10/04/2025 | 604.13 | 634.51 | 580.51 | 627.76 | 2464239 |
| 09/04/2025 | 573.76 | 636.19 | 527.35 | 604.97 | 4767460 |
| 08/04/2025 | 611.73 | 623.54 | 565.32 | 573.76 | 1793624 |
| 07/04/2025 | 613.41 | 634.51 | 594.85 | 599.07 | 2021531 |