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 |
|---|---|---|---|---|---|
| 05/09/2025 | 1923.59 | 1948.32 | 1849.42 | 1943.37 | 10551 |
| 04/09/2025 | 1829.64 | 1903.81 | 1829.64 | 1898.87 | 5384 |
| 03/09/2025 | 1814.80 | 1859.31 | 1814.80 | 1859.31 | 350 |
| 02/09/2025 | 1814.80 | 1859.31 | 1745.57 | 1859.31 | 9144 |
| 01/09/2025 | 1874.14 | 1874.14 | 1804.91 | 1859.31 | 2182 |
| 29/08/2025 | 1874.14 | 1928.54 | 1874.14 | 1879.09 | 2774 |
| 28/08/2025 | 1879.09 | 1879.09 | 1859.31 | 1874.14 | 401 |
| 27/08/2025 | 1923.59 | 1982.93 | 1859.31 | 1864.25 | 3711 |
| 26/08/2025 | 1804.91 | 1928.54 | 1804.91 | 1923.59 | 406 |
| 25/08/2025 | 1908.76 | 1933.48 | 1824.69 | 1849.42 | 775 |
| 22/08/2025 | 1839.53 | 1918.65 | 1839.53 | 1908.76 | 2319 |
| 21/08/2025 | 1834.58 | 1923.59 | 1834.58 | 1884.03 | 309 |
| 20/08/2025 | 1869.20 | 1943.37 | 1809.86 | 1874.14 | 1165 |
| 19/08/2025 | 1977.99 | 2066.99 | 1879.09 | 1888.98 | 24857 |
| 18/08/2025 | 1819.75 | 2027.43 | 1819.75 | 1977.99 | 15176 |
| 14/08/2025 | 1918.65 | 1918.65 | 1829.64 | 1879.09 | 1902 |
| 13/08/2025 | 1809.86 | 1923.59 | 1809.86 | 1918.65 | 81317 |
| 12/08/2025 | 1977.99 | 2007.65 | 1879.09 | 1879.09 | 19884 |
| 11/08/2025 | 2012.60 | 2076.88 | 1938.43 | 1948.32 | 9073 |
| 08/08/2025 | 2042.27 | 2121.39 | 1987.87 | 2012.60 | 5743 |
| 07/08/2025 | 2086.77 | 2146.11 | 1884.03 | 1997.76 | 4170 |
| 06/08/2025 | 2106.55 | 2146.11 | 2032.38 | 2047.21 | 3234 |
| 05/08/2025 | 2106.55 | 2136.22 | 2057.10 | 2106.55 | 2284 |
| 04/08/2025 | 2185.67 | 2185.67 | 2066.99 | 2111.50 | 4310 |
| 01/08/2025 | 2126.33 | 2185.67 | 2126.33 | 2165.89 | 4519 |
| 31/07/2025 | 2156.00 | 2175.78 | 2116.44 | 2126.33 | 1398 |
| 30/07/2025 | 2215.34 | 2215.34 | 2076.88 | 2126.33 | 1586 |
| 29/07/2025 | 2215.34 | 2245.01 | 2116.44 | 2121.39 | 10195 |
| 28/07/2025 | 2126.33 | 2185.67 | 2126.33 | 2126.33 | 4844 |
| 25/07/2025 | 2106.55 | 2195.56 | 2076.88 | 2151.06 | 9872 |
| 24/07/2025 | 2156.00 | 2170.84 | 2057.10 | 2096.66 | 3524 |
| 23/07/2025 | 2165.89 | 2245.01 | 2052.16 | 2156.00 | 1919 |
| 22/07/2025 | 2076.88 | 2185.67 | 2052.16 | 2121.39 | 2079 |
| 21/07/2025 | 2121.39 | 2254.90 | 2121.39 | 2180.73 | 4425 |
| 18/07/2025 | 1963.15 | 2160.95 | 1963.15 | 2131.28 | 8833 |
| 17/07/2025 | 1849.42 | 2037.32 | 1849.42 | 2022.49 | 2488 |
| 16/07/2025 | 1864.25 | 1928.54 | 1834.58 | 1879.09 | 2454 |
| 15/07/2025 | 1893.92 | 1923.59 | 1844.47 | 1874.14 | 2254 |
| 14/07/2025 | 1903.81 | 1903.81 | 1804.91 | 1854.36 | 13399 |
| 11/07/2025 | 2017.54 | 2017.54 | 1898.87 | 1938.43 | 3427 |
| 08/07/2025 | 2101.61 | 2106.55 | 2007.65 | 2096.66 | 3943 |
| 07/07/2025 | 2032.38 | 2121.39 | 2002.71 | 2032.38 | 10489 |
| 04/07/2025 | 2101.61 | 2116.44 | 2027.43 | 2066.99 | 5797 |
| 03/07/2025 | 2126.33 | 2126.33 | 2047.21 | 2101.61 | 10385 |
| 02/07/2025 | 1968.10 | 2116.44 | 1968.10 | 2086.77 | 11669 |
| 01/07/2025 | 1923.59 | 1973.04 | 1888.98 | 1968.10 | 5184 |
| 30/06/2025 | 2066.99 | 2066.99 | 1893.92 | 1923.59 | 16152 |
| 27/06/2025 | 1938.43 | 2037.32 | 1938.43 | 2022.49 | 7986 |
| 26/06/2025 | 2007.65 | 2175.78 | 2007.65 | 2032.38 | 14523 |
| 25/06/2025 | 1997.76 | 2126.33 | 1997.76 | 2111.50 | 16126 |