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 |
|---|---|---|---|---|---|
| 17/01/2025 | 675.01 | 686.82 | 646.32 | 671.63 | 1967257 |
| 16/01/2025 | 697.79 | 697.79 | 669.94 | 675.01 | 1571697 |
| 15/01/2025 | 710.44 | 720.57 | 689.35 | 691.04 | 1131789 |
| 14/01/2025 | 750.95 | 750.95 | 709.60 | 713.82 | 2534618 |
| 13/01/2025 | 766.98 | 767.82 | 734.91 | 736.60 | 1414042 |
| 10/01/2025 | 735.76 | 761.91 | 735.76 | 760.23 | 2215789 |
| 09/01/2025 | 726.48 | 749.26 | 726.48 | 740.82 | 2526645 |
| 08/01/2025 | 726.48 | 758.54 | 691.88 | 729.01 | 1673441 |
| 07/01/2025 | 734.07 | 737.44 | 718.88 | 732.38 | 1353653 |
| 06/01/2025 | 744.20 | 750.95 | 724.79 | 730.69 | 1665288 |
| 03/01/2025 | 759.38 | 763.60 | 741.66 | 744.20 | 2300783 |
| 02/01/2025 | 767.82 | 768.66 | 746.73 | 757.70 | 2147198 |
| 30/12/2024 | 759.38 | 764.45 | 729.85 | 755.16 | 1197374 |
| 27/12/2024 | 756.85 | 763.60 | 743.35 | 756.01 | 973938 |
| 26/12/2024 | 769.51 | 786.38 | 746.73 | 753.48 | 3477899 |
| 24/12/2024 | 775.41 | 780.48 | 769.51 | 777.10 | 136839 |
| 23/12/2024 | 774.57 | 779.63 | 763.60 | 773.73 | 767325 |
| 20/12/2024 | 793.13 | 801.57 | 767.82 | 769.51 | 1047658 |
| 19/12/2024 | 806.63 | 809.16 | 777.95 | 788.07 | 1091092 |
| 18/12/2024 | 843.76 | 843.76 | 805.79 | 806.63 | 3641622 |
| 17/12/2024 | 810.01 | 826.04 | 780.48 | 815.91 | 6030429 |
| 16/12/2024 | 779.63 | 805.79 | 779.63 | 804.95 | 3500293 |
| 13/12/2024 | 752.63 | 781.32 | 749.26 | 778.79 | 1865362 |
| 12/12/2024 | 773.73 | 777.95 | 745.04 | 749.26 | 1145155 |
| 11/12/2024 | 751.79 | 776.26 | 745.04 | 772.88 | 706435 |
| 10/12/2024 | 775.41 | 775.41 | 750.10 | 755.16 | 1065754 |
| 09/12/2024 | 786.38 | 801.57 | 762.76 | 775.41 | 763793 |
| 06/12/2024 | 794.82 | 806.63 | 763.60 | 780.48 | 1488557 |
| 05/12/2024 | 810.01 | 831.10 | 787.23 | 794.82 | 1183636 |
| 04/12/2024 | 843.76 | 856.41 | 801.57 | 811.70 | 1680373 |
| 03/12/2024 | 843.76 | 860.63 | 820.13 | 839.54 | 1532212 |
| 02/12/2024 | 806.63 | 864.85 | 803.26 | 839.54 | 3168365 |
| 29/11/2024 | 800.73 | 819.29 | 788.07 | 811.70 | 1419052 |
| 28/11/2024 | 800.73 | 805.79 | 784.70 | 797.35 | 657803 |
| 27/11/2024 | 815.91 | 826.04 | 780.48 | 800.73 | 3629532 |
| 26/11/2024 | 826.04 | 834.48 | 797.35 | 814.23 | 3420851 |
| 25/11/2024 | 801.57 | 843.76 | 793.13 | 815.07 | 6501851 |
| 22/11/2024 | 734.07 | 799.04 | 729.85 | 793.13 | 9267133 |
| 21/11/2024 | 696.94 | 739.13 | 689.35 | 734.07 | 3733366 |
| 20/11/2024 | 702.01 | 702.85 | 682.60 | 696.94 | 1884896 |
| 19/11/2024 | 717.19 | 725.63 | 700.32 | 702.01 | 2677029 |
| 15/11/2024 | 687.66 | 712.98 | 679.23 | 708.76 | 2244600 |
| 14/11/2024 | 666.57 | 686.82 | 658.13 | 685.13 | 1415476 |
| 13/11/2024 | 668.26 | 672.48 | 657.29 | 666.57 | 1302789 |
| 11/11/2024 | 642.94 | 669.94 | 640.41 | 665.73 | 1478828 |
| 08/11/2024 | 658.13 | 666.57 | 633.66 | 644.63 | 1158650 |
| 07/11/2024 | 674.16 | 681.76 | 657.29 | 658.98 | 1866115 |
| 06/11/2024 | 690.19 | 690.19 | 665.73 | 669.10 | 1875892 |
| 05/11/2024 | 685.13 | 694.41 | 678.38 | 684.29 | 1211887 |
| 04/11/2024 | 685.98 | 700.32 | 680.91 | 689.35 | 1128961 |