GRIM
Acción ARS
Último cierre
2410.00
+10.00
+0.42%
Datos al 14/09/2026
Datos de la rueda actual
Apertura 2440.00
Mínimo 2355.00
Máximo 2440.00
Volumen 68
Instrumento
- Emisor
- GRIMOLDI 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 |
|---|---|---|---|---|---|
| 02/02/2026 | 2704.89 | 2868.08 | 2670.28 | 2729.62 | 3056 |
| 30/01/2026 | 2818.63 | 2863.13 | 2769.18 | 2788.96 | 3315 |
| 29/01/2026 | 2868.08 | 2902.69 | 2818.63 | 2833.46 | 3564 |
| 28/01/2026 | 2962.03 | 2962.03 | 2764.23 | 2838.41 | 11712 |
| 27/01/2026 | 2902.69 | 2962.03 | 2853.24 | 2942.25 | 3287 |
| 26/01/2026 | 2957.09 | 2962.03 | 2793.90 | 2927.42 | 3916 |
| 23/01/2026 | 2808.74 | 2917.53 | 2719.73 | 2912.58 | 13604 |
| 22/01/2026 | 2719.73 | 2818.63 | 2655.44 | 2734.56 | 3538 |
| 21/01/2026 | 2670.28 | 2719.73 | 2601.05 | 2714.78 | 5114 |
| 20/01/2026 | 2635.66 | 2670.28 | 2581.27 | 2620.83 | 4029 |
| 19/01/2026 | 2670.28 | 2793.90 | 2630.72 | 2635.66 | 932 |
| 16/01/2026 | 2620.83 | 2749.40 | 2591.16 | 2739.51 | 2152 |
| 15/01/2026 | 2749.40 | 2749.40 | 2610.94 | 2620.83 | 1157 |
| 14/01/2026 | 2769.18 | 2769.18 | 2630.72 | 2680.17 | 414 |
| 13/01/2026 | 2769.18 | 2798.85 | 2640.61 | 2754.34 | 1037 |
| 12/01/2026 | 2818.63 | 2818.63 | 2630.72 | 2690.06 | 604 |
| 09/01/2026 | 2670.28 | 2798.85 | 2576.33 | 2764.23 | 6401 |
| 08/01/2026 | 2670.28 | 2769.18 | 2571.38 | 2601.05 | 1982 |
| 07/01/2026 | 2640.61 | 2645.55 | 2536.77 | 2645.55 | 2658 |
| 06/01/2026 | 2620.83 | 2719.73 | 2571.38 | 2690.06 | 2222 |
| 05/01/2026 | 2670.28 | 2704.89 | 2541.71 | 2615.89 | 6132 |
| 02/01/2026 | 2719.73 | 2868.08 | 2670.28 | 2704.89 | 1596 |
| 30/12/2025 | 2724.67 | 2749.40 | 2551.60 | 2670.28 | 3829 |
| 29/12/2025 | 2868.08 | 2957.09 | 2655.44 | 2724.67 | 3183 |
| 26/12/2025 | 2670.28 | 2818.63 | 2581.27 | 2793.90 | 1546 |
| 24/12/2025 | 2769.18 | 2769.18 | 2769.18 | 2769.18 | 35 |
| 23/12/2025 | 2798.85 | 2917.53 | 2739.51 | 2749.40 | 4557 |
| 22/12/2025 | 2709.84 | 2897.75 | 2709.84 | 2818.63 | 3947 |
| 19/12/2025 | 2848.30 | 2848.30 | 2606.00 | 2660.39 | 4949 |
| 18/12/2025 | 2818.63 | 2868.08 | 2699.95 | 2769.18 | 3233 |
| 17/12/2025 | 2798.85 | 2858.19 | 2541.71 | 2788.96 | 2866 |
| 16/12/2025 | 2739.51 | 2798.85 | 2719.73 | 2788.96 | 27141 |
| 15/12/2025 | 2714.78 | 2749.40 | 2571.38 | 2660.39 | 2180 |
| 12/12/2025 | 2571.38 | 2719.73 | 2541.71 | 2709.84 | 880 |
| 11/12/2025 | 2759.29 | 2788.96 | 2551.60 | 2601.05 | 968 |
| 10/12/2025 | 2630.72 | 2798.85 | 2541.71 | 2690.06 | 3732 |
| 09/12/2025 | 2769.18 | 2769.18 | 2620.83 | 2690.06 | 345 |
| 05/12/2025 | 2521.93 | 2769.18 | 2477.43 | 2709.84 | 14050 |
| 04/12/2025 | 2462.59 | 2650.50 | 2462.59 | 2521.93 | 7864 |
| 03/12/2025 | 2487.32 | 2630.72 | 2472.48 | 2556.55 | 2883 |
| 02/12/2025 | 2472.48 | 2546.66 | 2472.48 | 2487.32 | 1431 |
| 01/12/2025 | 2571.38 | 2571.38 | 2482.37 | 2502.15 | 2138 |
| 28/11/2025 | 2615.89 | 2635.66 | 2521.93 | 2546.66 | 16608 |
| 27/11/2025 | 2497.21 | 2601.05 | 2457.65 | 2546.66 | 1087 |
| 26/11/2025 | 2472.48 | 2620.83 | 2432.92 | 2521.93 | 3400 |
| 25/11/2025 | 2472.48 | 2546.66 | 2423.03 | 2472.48 | 13207 |
| 21/11/2025 | 2393.36 | 2615.89 | 2393.36 | 2472.48 | 3207 |
| 20/11/2025 | 2512.04 | 2571.38 | 2472.48 | 2472.48 | 3389 |
| 19/11/2025 | 2521.93 | 2531.82 | 2442.81 | 2472.48 | 3735 |
| 18/11/2025 | 2482.37 | 2482.37 | 2393.36 | 2472.48 | 11447 |