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 |
|---|---|---|---|---|---|
| 24/06/2025 | 43.95 | 46.95 | 43.95 | 46.25 | 931107 |
| 23/06/2025 | 46.20 | 46.85 | 42.80 | 43.95 | 1842177 |
| 19/06/2025 | 45.85 | 47.00 | 45.00 | 46.55 | 461558 |
| 18/06/2025 | 47.40 | 48.50 | 45.80 | 46.00 | 1009610 |
| 17/06/2025 | 48.15 | 48.60 | 45.20 | 47.55 | 1105732 |
| 13/06/2025 | 50.50 | 53.50 | 48.05 | 48.50 | 3496636 |
| 12/06/2025 | 46.05 | 50.80 | 46.05 | 50.00 | 2154591 |
| 10/06/2025 | 48.70 | 48.70 | 45.50 | 48.30 | 1802934 |
| 09/06/2025 | 49.20 | 49.20 | 46.30 | 46.80 | 1929029 |
| 06/06/2025 | 47.50 | 50.30 | 46.50 | 48.20 | 2322360 |
| 05/06/2025 | 49.70 | 50.60 | 47.00 | 47.75 | 1984992 |
| 04/06/2025 | 52.00 | 52.40 | 48.50 | 49.00 | 1691027 |
| 03/06/2025 | 48.90 | 53.00 | 47.65 | 51.80 | 2848122 |
| 02/06/2025 | 51.70 | 51.70 | 48.85 | 49.10 | 2648644 |
| 30/05/2025 | 54.50 | 54.50 | 51.00 | 51.40 | 2241711 |
| 29/05/2025 | 52.20 | 53.90 | 51.90 | 53.40 | 1131313 |
| 28/05/2025 | 53.00 | 54.60 | 51.80 | 53.40 | 1765874 |
| 27/05/2025 | 52.20 | 56.90 | 51.20 | 53.50 | 2714429 |
| 26/05/2025 | 52.20 | 53.90 | 51.20 | 51.90 | 1340142 |
| 23/05/2025 | 52.00 | 53.40 | 50.50 | 52.20 | 1012346 |
| 22/05/2025 | 52.30 | 53.80 | 50.60 | 53.00 | 1431317 |
| 21/05/2025 | 55.20 | 56.30 | 52.30 | 52.50 | 3169334 |
| 20/05/2025 | 52.70 | 54.90 | 51.40 | 54.50 | 2756771 |
| 19/05/2025 | 53.00 | 53.80 | 50.70 | 52.70 | 2378197 |
| 16/05/2025 | 53.00 | 54.40 | 51.50 | 52.00 | 2391034 |
| 15/05/2025 | 53.30 | 53.90 | 51.40 | 52.70 | 3443215 |
| 14/05/2025 | 52.30 | 56.90 | 52.10 | 53.20 | 7536278 |
| 13/05/2025 | 45.15 | 53.50 | 45.00 | 52.20 | 7882709 |
| 12/05/2025 | 42.70 | 45.30 | 42.70 | 44.80 | 3387687 |
| 09/05/2025 | 42.55 | 44.10 | 41.00 | 42.65 | 2137209 |
| 08/05/2025 | 43.00 | 44.55 | 42.30 | 42.75 | 636673 |
| 07/05/2025 | 45.00 | 46.40 | 42.60 | 43.65 | 2219638 |
| 06/05/2025 | 41.80 | 45.40 | 40.05 | 45.00 | 2840678 |
| 05/05/2025 | 42.35 | 42.95 | 40.00 | 40.45 | 1381681 |
| 30/04/2025 | 43.00 | 43.00 | 41.90 | 42.05 | 957113 |
| 29/04/2025 | 44.45 | 44.45 | 42.40 | 43.05 | 1064144 |
| 28/04/2025 | 45.00 | 47.25 | 43.05 | 43.75 | 641940 |
| 25/04/2025 | 44.70 | 45.15 | 43.05 | 44.25 | 1062224 |
| 24/04/2025 | 43.05 | 45.55 | 42.10 | 43.80 | 1442011 |
| 23/04/2025 | 43.00 | 44.00 | 41.50 | 43.45 | 3688262 |
| 22/04/2025 | 42.70 | 44.95 | 41.60 | 42.10 | 2966722 |
| 21/04/2025 | 47.50 | 47.50 | 42.70 | 42.95 | 1949710 |
| 16/04/2025 | 53.40 | 53.50 | 47.00 | 47.95 | 2365446 |
| 15/04/2025 | 52.80 | 53.90 | 50.40 | 53.40 | 1293108 |
| 14/04/2025 | 53.60 | 53.90 | 51.50 | 53.20 | 3314859 |
| 11/04/2025 | 46.05 | 51.40 | 46.05 | 49.10 | 3590332 |
| 10/04/2025 | 49.00 | 49.00 | 43.80 | 45.60 | 2476920 |
| 09/04/2025 | 46.75 | 49.60 | 42.10 | 48.60 | 4030038 |
| 08/04/2025 | 47.90 | 49.50 | 44.40 | 47.40 | 2611191 |
| 07/04/2025 | 47.50 | 49.50 | 45.15 | 46.65 | 2081501 |