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 |
|---|---|---|---|---|---|
| 17/11/2025 | 2512.04 | 2596.11 | 2472.48 | 2487.32 | 10185 |
| 14/11/2025 | 2561.49 | 2566.44 | 2472.48 | 2512.04 | 6718 |
| 13/11/2025 | 2556.55 | 2610.94 | 2472.48 | 2472.48 | 12598 |
| 12/11/2025 | 2546.66 | 2556.55 | 2423.03 | 2536.77 | 9893 |
| 11/11/2025 | 2432.92 | 2670.28 | 2274.68 | 2546.66 | 18422 |
| 10/11/2025 | 2403.25 | 2892.80 | 2403.25 | 2492.26 | 32456 |
| 07/11/2025 | 2353.80 | 2413.14 | 2225.23 | 2398.31 | 5083 |
| 06/11/2025 | 2324.13 | 2393.36 | 2076.88 | 2289.52 | 3922 |
| 05/11/2025 | 2254.90 | 2334.02 | 2106.55 | 2324.13 | 12815 |
| 04/11/2025 | 2235.12 | 2249.96 | 2027.43 | 2225.23 | 13907 |
| 03/11/2025 | 2126.33 | 2324.13 | 2076.88 | 2175.78 | 17563 |
| 31/10/2025 | 1884.03 | 2126.33 | 1884.03 | 2116.44 | 235081 |
| 30/10/2025 | 1963.15 | 1977.99 | 1780.19 | 1854.36 | 13306 |
| 29/10/2025 | 1879.09 | 2022.49 | 1879.09 | 1963.15 | 14911 |
| 28/10/2025 | 1879.09 | 1973.04 | 1780.19 | 1879.09 | 14270 |
| 27/10/2025 | 1879.09 | 1977.99 | 1701.07 | 1879.09 | 133742 |
| 24/10/2025 | 1612.06 | 1671.40 | 1582.39 | 1661.51 | 1413 |
| 23/10/2025 | 1552.72 | 1552.72 | 1532.94 | 1552.72 | 310 |
| 22/10/2025 | 1542.83 | 1582.39 | 1542.83 | 1552.72 | 590 |
| 21/10/2025 | 1532.94 | 1542.83 | 1513.16 | 1527.99 | 1225 |
| 20/10/2025 | 1523.05 | 1696.12 | 1523.05 | 1557.66 | 2272 |
| 17/10/2025 | 1483.49 | 1532.94 | 1453.82 | 1523.05 | 2300 |
| 16/10/2025 | 1518.10 | 1537.88 | 1513.16 | 1513.16 | 395 |
| 15/10/2025 | 1582.39 | 1621.95 | 1552.72 | 1552.72 | 380 |
| 14/10/2025 | 1661.51 | 1661.51 | 1607.11 | 1607.11 | 1401 |
| 13/10/2025 | 1666.45 | 1666.45 | 1592.28 | 1651.62 | 1383 |
| 09/10/2025 | 1641.73 | 1829.64 | 1641.73 | 1666.45 | 3582 |
| 08/10/2025 | 1641.73 | 1641.73 | 1607.11 | 1641.73 | 663 |
| 07/10/2025 | 1631.84 | 1671.40 | 1597.22 | 1636.78 | 5516 |
| 06/10/2025 | 1631.84 | 1631.84 | 1542.83 | 1597.22 | 703 |
| 03/10/2025 | 1582.39 | 1631.84 | 1582.39 | 1631.84 | 1681 |
| 02/10/2025 | 1537.88 | 1542.83 | 1488.43 | 1542.83 | 279 |
| 01/10/2025 | 1681.29 | 1681.29 | 1523.05 | 1552.72 | 2902 |
| 30/09/2025 | 1508.21 | 1701.07 | 1508.21 | 1681.29 | 7673 |
| 29/09/2025 | 1562.61 | 1562.61 | 1557.66 | 1562.61 | 532 |
| 26/09/2025 | 1582.39 | 1631.84 | 1582.39 | 1597.22 | 462 |
| 25/09/2025 | 1730.74 | 1730.74 | 1607.11 | 1607.11 | 3230 |
| 24/09/2025 | 1681.29 | 1750.52 | 1631.84 | 1661.51 | 8755 |
| 23/09/2025 | 1661.51 | 1661.51 | 1523.05 | 1626.89 | 1570 |
| 22/09/2025 | 1523.05 | 1661.51 | 1523.05 | 1612.06 | 10707 |
| 19/09/2025 | 1572.50 | 1701.07 | 1483.49 | 1518.10 | 10730 |
| 18/09/2025 | 1730.74 | 1755.46 | 1552.72 | 1552.72 | 5506 |
| 17/09/2025 | 1799.97 | 1824.69 | 1730.74 | 1730.74 | 2492 |
| 16/09/2025 | 1780.19 | 1785.13 | 1780.19 | 1780.19 | 3746 |
| 15/09/2025 | 1795.02 | 1799.97 | 1681.29 | 1795.02 | 6039 |
| 12/09/2025 | 1859.31 | 1859.31 | 1740.63 | 1795.02 | 5074 |
| 11/09/2025 | 1824.69 | 1864.25 | 1804.91 | 1859.31 | 4469 |
| 10/09/2025 | 1804.91 | 1879.09 | 1780.19 | 1824.69 | 17727 |
| 09/09/2025 | 1790.08 | 1790.08 | 1755.46 | 1780.19 | 30194 |
| 08/09/2025 | 1780.19 | 1879.09 | 1740.63 | 1785.13 | 6069 |