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 |
|---|---|---|---|---|---|
| 04/11/2024 | 992.21 | 1001.66 | 954.41 | 992.21 | 7421 |
| 01/11/2024 | 992.21 | 992.21 | 968.58 | 992.21 | 7210 |
| 31/10/2024 | 987.48 | 987.48 | 978.03 | 987.48 | 5677 |
| 30/10/2024 | 987.48 | 1011.10 | 982.76 | 987.48 | 914 |
| 29/10/2024 | 982.76 | 992.21 | 973.31 | 987.48 | 4728 |
| 28/10/2024 | 982.76 | 982.76 | 963.86 | 982.76 | 2652 |
| 25/10/2024 | 1011.10 | 1011.10 | 954.41 | 982.76 | 615 |
| 24/10/2024 | 1039.45 | 1039.45 | 973.31 | 996.93 | 5059 |
| 23/10/2024 | 1067.80 | 1067.80 | 1067.80 | 1067.80 | 225 |
| 22/10/2024 | 1039.45 | 1096.15 | 1039.45 | 1053.63 | 3413 |
| 21/10/2024 | 1058.35 | 1067.80 | 1058.35 | 1067.80 | 712 |
| 18/10/2024 | 1039.45 | 1077.25 | 1039.45 | 1039.45 | 259 |
| 17/10/2024 | 1086.70 | 1086.70 | 1077.25 | 1077.25 | 300 |
| 16/10/2024 | 1058.35 | 1086.70 | 1058.35 | 1086.70 | 502 |
| 15/10/2024 | 1020.55 | 1058.35 | 1020.55 | 1058.35 | 5191 |
| 14/10/2024 | 1030.00 | 1044.18 | 1030.00 | 1044.18 | 1291 |
| 10/10/2024 | 1001.66 | 1039.45 | 992.21 | 1030.00 | 500 |
| 09/10/2024 | 1020.55 | 1020.55 | 996.93 | 1020.55 | 1003 |
| 08/10/2024 | 1039.45 | 1039.45 | 1039.45 | 1039.45 | 250 |
| 07/10/2024 | 1096.15 | 1096.15 | 1096.15 | 1096.15 | 1129 |
| 04/10/2024 | 1086.70 | 1086.70 | 1058.35 | 1067.80 | 1392 |
| 03/10/2024 | 1086.70 | 1100.88 | 1086.70 | 1086.70 | 2241 |
| 02/10/2024 | 1086.70 | 1086.70 | 1086.70 | 1086.70 | 188 |
| 01/10/2024 | 1110.33 | 1124.50 | 1086.70 | 1096.15 | 1859 |
| 30/09/2024 | 1100.88 | 1100.88 | 1086.70 | 1096.15 | 814 |
| 27/09/2024 | 1096.15 | 1105.60 | 1096.15 | 1100.88 | 580 |
| 26/09/2024 | 1086.70 | 1086.70 | 1077.25 | 1077.25 | 783 |
| 25/09/2024 | 1115.05 | 1115.05 | 1025.28 | 1039.45 | 2251 |
| 24/09/2024 | 1124.50 | 1124.50 | 1115.05 | 1115.05 | 717 |
| 23/09/2024 | 1133.95 | 1133.95 | 1133.95 | 1133.95 | 182 |
| 20/09/2024 | 1133.95 | 1133.95 | 1133.95 | 1133.95 | 454 |
| 19/09/2024 | 1190.65 | 1190.65 | 1162.30 | 1162.30 | 2048 |
| 18/09/2024 | 1228.44 | 1228.44 | 1209.55 | 1223.72 | 398 |
| 17/09/2024 | 1181.20 | 1209.55 | 1181.20 | 1204.82 | 2586 |
| 16/09/2024 | 1171.75 | 1209.55 | 1171.75 | 1209.55 | 1654 |
| 13/09/2024 | 1181.20 | 1204.82 | 1181.20 | 1200.10 | 545 |
| 12/09/2024 | 1181.20 | 1181.20 | 1171.75 | 1181.20 | 465 |
| 11/09/2024 | 1181.20 | 1181.20 | 1181.20 | 1181.20 | 1129 |
| 10/09/2024 | 1181.20 | 1200.10 | 1181.20 | 1200.10 | 898 |
| 09/09/2024 | 1181.20 | 1181.20 | 1133.95 | 1143.40 | 268 |
| 06/09/2024 | 1157.57 | 1157.57 | 1119.77 | 1133.95 | 1082 |
| 05/09/2024 | 1185.92 | 1185.92 | 1181.20 | 1185.92 | 856 |
| 04/09/2024 | 1195.37 | 1209.55 | 1195.37 | 1209.55 | 420 |
| 03/09/2024 | 1190.65 | 1200.10 | 1181.20 | 1190.65 | 813 |