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 |
|---|---|---|---|---|---|
| 04/04/2025 | 1266.24 | 1266.24 | 1209.55 | 1209.55 | 625 |
| 03/04/2025 | 1275.69 | 1294.59 | 1275.69 | 1280.42 | 479 |
| 01/04/2025 | 1275.69 | 1351.29 | 1275.69 | 1332.39 | 10773 |
| 31/03/2025 | 1304.04 | 1393.81 | 1256.79 | 1318.22 | 6063 |
| 28/03/2025 | 1228.44 | 1304.04 | 1181.20 | 1256.79 | 5857 |
| 27/03/2025 | 1308.77 | 1308.77 | 1228.44 | 1275.69 | 6410 |
| 26/03/2025 | 1233.17 | 1318.22 | 1228.44 | 1270.97 | 3261 |
| 25/03/2025 | 1337.12 | 1370.19 | 1228.44 | 1280.42 | 6085 |
| 21/03/2025 | 1304.04 | 1337.12 | 1275.69 | 1337.12 | 851 |
| 20/03/2025 | 1322.94 | 1332.39 | 1275.69 | 1327.67 | 468 |
| 19/03/2025 | 1275.69 | 1341.84 | 1219.00 | 1313.49 | 625 |
| 18/03/2025 | 1275.69 | 1275.69 | 1256.79 | 1266.24 | 443 |
| 17/03/2025 | 1275.69 | 1322.94 | 1228.44 | 1304.04 | 2701 |
| 14/03/2025 | 1275.69 | 1322.94 | 1247.34 | 1275.69 | 1195 |
| 13/03/2025 | 1322.94 | 1322.94 | 1228.44 | 1266.24 | 1077 |
| 12/03/2025 | 1322.94 | 1322.94 | 1256.79 | 1313.49 | 1894 |
| 11/03/2025 | 1322.94 | 1346.56 | 1228.44 | 1318.22 | 2113 |
| 10/03/2025 | 1181.20 | 1322.94 | 1162.30 | 1313.49 | 5762 |
| 07/03/2025 | 1133.95 | 1157.57 | 1133.95 | 1157.57 | 157 |
| 06/03/2025 | 1110.33 | 1133.95 | 1110.33 | 1133.95 | 143 |
| 05/03/2025 | 1157.57 | 1157.57 | 1157.57 | 1157.57 | 266 |
| 28/02/2025 | 0.00 | 0.00 | 0.00 | 1157.57 | 0 |
| 27/02/2025 | 1157.57 | 1157.57 | 1157.57 | 1157.57 | 120 |
| 26/02/2025 | 1157.57 | 1214.27 | 1157.57 | 1204.82 | 2344 |
| 25/02/2025 | 1157.57 | 1214.27 | 1157.57 | 1214.27 | 168 |
| 24/02/2025 | 1280.42 | 1280.42 | 1204.82 | 1204.82 | 1320 |
| 21/02/2025 | 1299.32 | 1299.32 | 1280.42 | 1280.42 | 1309 |
| 20/02/2025 | 1294.59 | 1294.59 | 1266.24 | 1270.97 | 879 |
| 19/02/2025 | 1228.44 | 1322.94 | 1228.44 | 1294.59 | 2402 |
| 18/02/2025 | 1133.95 | 1181.20 | 1133.95 | 1181.20 | 860 |
| 17/02/2025 | 1110.33 | 1133.95 | 1110.33 | 1133.95 | 788 |
| 14/02/2025 | 1110.33 | 1133.95 | 1110.33 | 1115.05 | 879 |
| 13/02/2025 | 1115.05 | 1115.05 | 1115.05 | 1115.05 | 128 |
| 12/02/2025 | 1124.50 | 1124.50 | 1105.60 | 1115.05 | 409 |
| 11/02/2025 | 1133.95 | 1133.95 | 1133.95 | 1133.95 | 358 |
| 10/02/2025 | 1181.20 | 1181.20 | 1181.20 | 1181.20 | 328 |
| 07/02/2025 | 1157.57 | 1157.57 | 1143.40 | 1152.85 | 1216 |
| 06/02/2025 | 1181.20 | 1181.20 | 1157.57 | 1157.57 | 452 |
| 05/02/2025 | 1133.95 | 1133.95 | 1133.95 | 1133.95 | 337 |
| 04/02/2025 | 1119.77 | 1119.77 | 1119.77 | 1119.77 | 160 |
| 03/02/2025 | 1133.95 | 1133.95 | 1115.05 | 1119.77 | 441 |
| 31/01/2025 | 1143.40 | 1143.40 | 1143.40 | 1143.40 | 243 |
| 30/01/2025 | 1143.40 | 1143.40 | 1143.40 | 1143.40 | 2454 |
| 29/01/2025 | 1143.40 | 1143.40 | 1143.40 | 1143.40 | 529 |
| 28/01/2025 | 1228.44 | 1228.44 | 1133.95 | 1143.40 | 1033 |
| 27/01/2025 | 1181.20 | 1181.20 | 1181.20 | 1181.20 | 227 |
| 24/01/2025 | 1185.92 | 1228.44 | 1185.92 | 1195.37 | 949 |
| 23/01/2025 | 1228.44 | 1228.44 | 1171.75 | 1228.44 | 1177 |
| 22/01/2025 | 1275.69 | 1313.49 | 1275.69 | 1285.14 | 547 |
| 21/01/2025 | 1252.07 | 1322.94 | 1252.07 | 1313.49 | 384 |