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 |
|---|---|---|---|---|---|
| 24/06/2025 | 1933.48 | 2076.88 | 1829.64 | 2071.94 | 7242 |
| 23/06/2025 | 2062.05 | 2066.99 | 1888.98 | 1898.87 | 7354 |
| 19/06/2025 | 2052.16 | 2116.44 | 1977.99 | 1987.87 | 17262 |
| 18/06/2025 | 2151.06 | 2185.67 | 2017.54 | 2146.11 | 17835 |
| 17/06/2025 | 1987.87 | 2259.85 | 1948.32 | 2096.66 | 46526 |
| 13/06/2025 | 1804.91 | 2096.66 | 1804.91 | 2042.27 | 31470 |
| 12/06/2025 | 1879.09 | 1888.98 | 1819.75 | 1884.03 | 11338 |
| 10/06/2025 | 1780.19 | 1928.54 | 1780.19 | 1913.70 | 17759 |
| 09/06/2025 | 1953.26 | 1953.26 | 1790.08 | 1839.53 | 6275 |
| 06/06/2025 | 1844.47 | 1928.54 | 1780.19 | 1898.87 | 11425 |
| 05/06/2025 | 1829.64 | 1918.65 | 1715.90 | 1893.92 | 8588 |
| 04/06/2025 | 1879.09 | 1963.15 | 1809.86 | 1829.64 | 21154 |
| 03/06/2025 | 1780.19 | 1913.70 | 1770.30 | 1839.53 | 23042 |
| 02/06/2025 | 1671.40 | 1750.52 | 1641.73 | 1740.63 | 34240 |
| 30/05/2025 | 1562.61 | 1666.45 | 1483.49 | 1631.84 | 27294 |
| 29/05/2025 | 1602.17 | 1775.24 | 1582.39 | 1587.33 | 26033 |
| 28/05/2025 | 1582.39 | 1631.84 | 1532.94 | 1612.06 | 27871 |
| 27/05/2025 | 1458.76 | 1582.39 | 1443.93 | 1572.50 | 40935 |
| 26/05/2025 | 1379.64 | 1483.49 | 1345.03 | 1458.76 | 163295 |
| 23/05/2025 | 1295.58 | 1364.81 | 1295.58 | 1364.81 | 837 |
| 22/05/2025 | 1374.70 | 1384.59 | 1315.36 | 1335.14 | 55077 |
| 21/05/2025 | 1384.59 | 1384.59 | 1359.86 | 1384.59 | 134785 |
| 20/05/2025 | 1335.14 | 1458.76 | 1335.14 | 1389.53 | 69603 |
| 19/05/2025 | 1369.75 | 1369.75 | 1285.69 | 1345.03 | 823 |
| 16/05/2025 | 1335.14 | 1335.14 | 1285.69 | 1335.14 | 4737 |
| 15/05/2025 | 1335.14 | 1384.59 | 1335.14 | 1335.14 | 1783 |
| 14/05/2025 | 1354.92 | 1384.59 | 1285.69 | 1345.03 | 10602 |
| 13/05/2025 | 1216.46 | 1335.14 | 1216.46 | 1320.31 | 11325 |
| 12/05/2025 | 1107.67 | 1226.35 | 1087.89 | 1216.46 | 5008 |
| 09/05/2025 | 1058.22 | 1117.56 | 1058.22 | 1117.56 | 1070 |
| 08/05/2025 | 1053.28 | 1107.67 | 1038.44 | 1087.89 | 833 |
| 07/05/2025 | 1087.89 | 1097.78 | 1013.72 | 1078.00 | 1690 |
| 06/05/2025 | 1107.67 | 1157.12 | 1078.00 | 1117.56 | 2987 |
| 05/05/2025 | 1082.95 | 1107.67 | 1082.95 | 1107.67 | 2778 |
| 30/04/2025 | 1132.40 | 1152.18 | 1087.89 | 1097.78 | 5682 |
| 29/04/2025 | 1127.45 | 1226.35 | 1087.89 | 1152.18 | 5325 |
| 28/04/2025 | 1209.55 | 1209.55 | 1138.67 | 1152.85 | 2371 |
| 25/04/2025 | 1256.79 | 1256.79 | 1171.75 | 1200.10 | 2361 |
| 24/04/2025 | 1115.05 | 1322.94 | 1072.53 | 1247.34 | 5945 |
| 23/04/2025 | 1171.75 | 1223.72 | 1058.35 | 1236.24 | 3481 |
| 22/04/2025 | 1322.94 | 1322.94 | 1162.30 | 1171.75 | 10150 |
| 21/04/2025 | 1176.47 | 1322.94 | 1176.47 | 1299.32 | 13801 |
| 16/04/2025 | 1228.44 | 1228.44 | 1138.67 | 1148.12 | 702 |
| 15/04/2025 | 1176.47 | 1185.92 | 1171.75 | 1181.20 | 1069 |
| 14/04/2025 | 1219.00 | 1219.00 | 1204.82 | 1209.55 | 219 |
| 11/04/2025 | 1086.70 | 1129.22 | 1039.45 | 1086.70 | 851 |
| 10/04/2025 | 1124.50 | 1124.50 | 1025.28 | 1039.45 | 1748 |
| 09/04/2025 | 1110.33 | 1181.20 | 1091.43 | 1124.50 | 4724 |
| 08/04/2025 | 1204.82 | 1204.82 | 1157.57 | 1157.57 | 558 |
| 07/04/2025 | 1176.47 | 1181.20 | 1133.95 | 1157.57 | 843 |