DLR112025
Futuro ARSA3 · Vencimiento 28/11/2025
Último ajuste
1450.75
+2.75
+0.19%
Datos al 28/11/2025
Datos del contrato
Apertura 1451.00
Mínimo 1447.00
Máximo 1452.00
Volumen 487904
Instrumento
- Contrato
- A3 · Vencimiento 28/11/2025
- Denominación
- ARS
- ON
- Sin vincular
- ISIN
- —
Serie histórica
Precio de cierre
Período
Historial de precios 52 registros
| Fecha | Apertura | Máximo | Mínimo | Ajuste | Volumen |
|---|---|---|---|---|---|
| 28/11/2025 | 1451.00 | 1452.00 | 1447.00 | 1450.75 | 487904 |
| 27/11/2025 | 1453.00 | 1453.00 | 1441.00 | 1448.00 | 813539 |
| 26/11/2025 | 1452.00 | 1454.50 | 1441.00 | 1453.00 | 719520 |
| 25/11/2025 | 1441.00 | 1455.50 | 1437.50 | 1449.00 | 1033195 |
| 20/11/2025 | 1411.00 | 1431.00 | 1411.00 | 1429.50 | 473250 |
| 19/11/2025 | 1406.00 | 1414.00 | 1396.00 | 1411.50 | 520571 |
| 18/11/2025 | 1395.00 | 1405.00 | 1387.50 | 1404.50 | 661570 |
| 17/11/2025 | 1415.00 | 1415.00 | 1392.00 | 1393.50 | 583629 |
| 14/11/2025 | 1423.00 | 1423.00 | 1413.00 | 1415.00 | 471003 |
| 13/11/2025 | 1425.00 | 1425.00 | 1416.50 | 1420.00 | 533896 |
| 12/11/2025 | 1430.00 | 1430.00 | 1396.00 | 1424.50 | 727126 |
| 11/11/2025 | 1436.50 | 1439.00 | 1425.00 | 1427.00 | 246643 |
| 10/11/2025 | 1438.00 | 1443.00 | 1430.50 | 1437.00 | 813139 |
| 07/11/2025 | 1470.00 | 1471.00 | 1436.00 | 1438.00 | 906410 |
| 06/11/2025 | 1460.00 | 1472.50 | 1460.00 | 1470.50 | 2283 |
| 05/11/2025 | 1470.00 | 1478.00 | 1463.00 | 1467.50 | 594600 |
| 04/11/2025 | 1491.00 | 1499.00 | 1477.00 | 1478.00 | 842598 |
| 03/11/2025 | 1472.00 | 1493.50 | 1468.50 | 1491.50 | 536326 |
| 31/10/2025 | 1470.50 | 1490.00 | 1470.50 | 1478.00 | 639839 |
| 30/10/2025 | 1476.50 | 1485.50 | 1463.50 | 1475.00 | 409377 |
| 29/10/2025 | 1504.50 | 1505.00 | 1473.50 | 1480.50 | 431799 |
| 28/10/2025 | 1480.00 | 1524.00 | 1480.00 | 1508.00 | 1118317 |
| 27/10/2025 | 1351.00 | 1480.00 | 1351.00 | 1477.00 | 548818 |
| 24/10/2025 | 1528.00 | 1544.00 | 1524.50 | 1541.50 | 288274 |
| 23/10/2025 | 1548.00 | 1550.00 | 1525.00 | 1531.00 | 304759 |
| 22/10/2025 | 1563.00 | 1565.00 | 1548.00 | 1550.00 | 250766 |
| 21/10/2025 | 1545.50 | 1564.00 | 1545.50 | 1561.00 | 146297 |
| 20/10/2025 | 1527.00 | 1550.00 | 1527.00 | 1547.00 | 322398 |
| 17/10/2025 | 1510.00 | 1552.50 | 1505.00 | 1539.50 | 328503 |
| 16/10/2025 | 1480.50 | 1512.50 | 1475.00 | 1504.50 | 315573 |
| 15/10/2025 | 1477.00 | 1505.00 | 1470.00 | 1491.00 | 435858 |
| 14/10/2025 | 1432.00 | 1480.00 | 1430.00 | 1468.00 | 306638 |
| 13/10/2025 | 1520.00 | 1520.00 | 1404.50 | 1431.00 | 475329 |
| 09/10/2025 | 1555.00 | 1570.00 | 1520.00 | 1524.50 | 491593 |
| 08/10/2025 | 1550.00 | 1558.00 | 1545.50 | 1548.00 | 348974 |
| 07/10/2025 | 1545.00 | 1557.50 | 1537.00 | 1546.50 | 348244 |
| 06/10/2025 | 1514.00 | 1539.50 | 1514.00 | 1537.50 | 283777 |
| 03/10/2025 | 1520.00 | 1529.00 | 1505.50 | 1514.50 | 854153 |
| 02/10/2025 | 1551.00 | 1553.00 | 1515.50 | 1522.50 | 144983 |
| 01/10/2025 | 1548.50 | 1583.50 | 1536.50 | 1553.00 | 259468 |
| 30/09/2025 | 1502.50 | 1563.00 | 1502.50 | 1548.50 | 250379 |
| 29/09/2025 | 1470.00 | 1504.00 | 1468.00 | 1497.50 | 813951 |
| 26/09/2025 | 1480.00 | 1480.00 | 1449.00 | 1465.50 | 291563 |
| 25/09/2025 | 1432.00 | 1490.00 | 1430.50 | 1485.00 | 1032482 |
| 24/09/2025 | 1442.00 | 1462.50 | 1415.00 | 1446.00 | 232123 |
| 23/09/2025 | 1455.00 | 1464.00 | 1408.00 | 1463.50 | 147951 |
| 22/09/2025 | 1572.50 | 1572.50 | 1477.50 | 1480.50 | 124874 |
| 19/09/2025 | 1586.00 | 1596.00 | 1584.50 | 1594.00 | 159412 |
| 18/09/2025 | 1584.00 | 1587.00 | 1583.50 | 1585.00 | 191195 |
| 17/09/2025 | 1572.50 | 1582.50 | 1572.50 | 1581.00 | 36874 |