AGRO
Acción ARS
Último cierre
38.60
+0.50
+1.31%
Datos al 14/09/2026
Datos de la rueda actual
Apertura 37.70
Mínimo 37.50
Máximo 38.80
Volumen 794382
Instrumento
- Emisor
- Agrometal S.A.
- Denominación
- ARS
- ON
- Sin vincular
- ISIN
- —
Serie histórica
Precio de cierre
Período
Historial de precios 494 registros
| Fecha | Apertura | Máximo | Mínimo | Cierre | Volumen |
|---|---|---|---|---|---|
| 05/09/2025 | 33.05 | 35.10 | 31.80 | 34.70 | 2814800 |
| 04/09/2025 | 33.80 | 35.30 | 32.75 | 33.10 | 1702003 |
| 03/09/2025 | 34.95 | 35.90 | 33.80 | 34.05 | 1386352 |
| 02/09/2025 | 35.10 | 35.80 | 32.40 | 34.85 | 1656522 |
| 01/09/2025 | 35.70 | 35.70 | 34.00 | 34.80 | 1707128 |
| 29/08/2025 | 36.75 | 36.75 | 35.00 | 35.25 | 3939613 |
| 28/08/2025 | 37.00 | 38.75 | 36.05 | 36.15 | 5293976 |
| 27/08/2025 | 39.00 | 39.00 | 36.60 | 36.85 | 2754600 |
| 26/08/2025 | 38.85 | 39.15 | 37.50 | 38.70 | 2070116 |
| 25/08/2025 | 41.80 | 41.80 | 38.00 | 38.75 | 5174896 |
| 22/08/2025 | 42.25 | 44.50 | 41.40 | 41.95 | 2191241 |
| 21/08/2025 | 43.30 | 43.65 | 41.60 | 42.15 | 865014 |
| 20/08/2025 | 42.95 | 43.40 | 42.15 | 42.65 | 1251043 |
| 19/08/2025 | 43.85 | 44.10 | 42.00 | 43.05 | 2008424 |
| 18/08/2025 | 43.30 | 45.20 | 41.40 | 43.10 | 1981193 |
| 14/08/2025 | 45.00 | 45.00 | 42.65 | 43.15 | 2054536 |
| 13/08/2025 | 46.00 | 47.40 | 44.10 | 44.95 | 1734852 |
| 12/08/2025 | 47.00 | 47.70 | 45.85 | 46.15 | 1645186 |
| 11/08/2025 | 47.95 | 48.00 | 45.75 | 46.65 | 2465122 |
| 08/08/2025 | 49.20 | 49.95 | 46.40 | 46.95 | 1478798 |
| 07/08/2025 | 47.95 | 48.95 | 46.40 | 48.35 | 2542937 |
| 06/08/2025 | 46.00 | 48.60 | 45.35 | 47.70 | 3879909 |
| 05/08/2025 | 46.40 | 47.25 | 45.10 | 45.80 | 2271599 |
| 04/08/2025 | 48.80 | 48.85 | 46.05 | 46.40 | 2121144 |
| 01/08/2025 | 49.80 | 50.40 | 46.60 | 47.65 | 4014092 |
| 31/07/2025 | 49.40 | 50.60 | 48.90 | 49.80 | 2418232 |
| 30/07/2025 | 50.60 | 52.00 | 47.20 | 49.25 | 3640291 |
| 29/07/2025 | 49.40 | 52.00 | 48.40 | 50.60 | 3808847 |
| 28/07/2025 | 47.20 | 50.90 | 47.20 | 49.60 | 4949589 |
| 25/07/2025 | 45.00 | 47.90 | 45.00 | 47.20 | 4810462 |
| 24/07/2025 | 43.60 | 45.00 | 42.80 | 44.80 | 2084541 |
| 23/07/2025 | 42.10 | 43.80 | 42.10 | 43.55 | 2047047 |
| 22/07/2025 | 42.25 | 43.80 | 41.50 | 42.05 | 3073050 |
| 21/07/2025 | 44.05 | 44.15 | 41.85 | 42.05 | 3063283 |
| 18/07/2025 | 44.05 | 44.50 | 43.25 | 43.95 | 1158061 |
| 17/07/2025 | 44.20 | 45.00 | 43.00 | 43.95 | 3346817 |
| 16/07/2025 | 44.50 | 44.70 | 42.85 | 43.85 | 1222906 |
| 15/07/2025 | 45.00 | 45.50 | 44.20 | 44.45 | 1590193 |
| 14/07/2025 | 44.70 | 45.50 | 42.00 | 45.20 | 2182570 |
| 11/07/2025 | 46.50 | 46.50 | 44.50 | 44.80 | 821763 |
| 08/07/2025 | 47.20 | 48.00 | 45.50 | 47.80 | 790230 |
| 07/07/2025 | 48.70 | 49.80 | 46.20 | 46.85 | 1530554 |
| 04/07/2025 | 46.80 | 49.50 | 46.80 | 48.90 | 1639129 |
| 03/07/2025 | 47.50 | 48.00 | 46.30 | 47.45 | 977985 |
| 02/07/2025 | 44.85 | 47.10 | 43.70 | 46.85 | 1388173 |
| 01/07/2025 | 45.00 | 45.65 | 43.90 | 44.90 | 412387 |
| 30/06/2025 | 45.80 | 48.30 | 43.40 | 44.20 | 1598261 |
| 27/06/2025 | 45.00 | 46.85 | 44.10 | 45.80 | 496340 |
| 26/06/2025 | 45.95 | 47.00 | 44.70 | 45.75 | 933990 |
| 25/06/2025 | 46.65 | 46.65 | 44.10 | 44.70 | 627101 |