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 |
|---|---|---|---|---|---|
| 20/01/2025 | 1275.69 | 1332.39 | 1275.69 | 1304.04 | 1126 |
| 17/01/2025 | 1337.12 | 1337.12 | 1285.14 | 1308.77 | 996 |
| 16/01/2025 | 1322.94 | 1322.94 | 1275.69 | 1318.22 | 590 |
| 15/01/2025 | 1275.69 | 1304.04 | 1275.69 | 1285.14 | 655 |
| 14/01/2025 | 1322.94 | 1322.94 | 1294.59 | 1318.22 | 552 |
| 13/01/2025 | 1322.94 | 1322.94 | 1322.94 | 1322.94 | 235 |
| 10/01/2025 | 1398.54 | 1398.54 | 1346.56 | 1389.09 | 394 |
| 09/01/2025 | 1370.19 | 1407.99 | 1337.12 | 1360.74 | 280 |
| 08/01/2025 | 1299.32 | 1322.94 | 1299.32 | 1322.94 | 592 |
| 07/01/2025 | 1360.74 | 1370.19 | 1322.94 | 1332.39 | 329 |
| 06/01/2025 | 1275.69 | 1304.04 | 1275.69 | 1299.32 | 287 |
| 03/01/2025 | 1322.94 | 1337.12 | 1228.44 | 1237.89 | 232 |
| 02/01/2025 | 1289.87 | 1299.32 | 1228.44 | 1270.97 | 501 |
| 30/12/2024 | 1233.17 | 1304.04 | 1233.17 | 1299.32 | 478 |
| 27/12/2024 | 1242.62 | 1294.59 | 1242.62 | 1261.52 | 727 |
| 26/12/2024 | 1219.00 | 1256.79 | 1219.00 | 1242.62 | 467 |
| 24/12/2024 | 0.00 | 0.00 | 0.00 | 1256.79 | 0 |
| 23/12/2024 | 1237.89 | 1275.69 | 1237.89 | 1256.79 | 716 |
| 20/12/2024 | 1228.44 | 1256.79 | 1228.44 | 1256.79 | 875 |
| 19/12/2024 | 1228.44 | 1275.69 | 1228.44 | 1266.24 | 344 |
| 18/12/2024 | 1275.69 | 1275.69 | 1228.44 | 1275.69 | 712 |
| 17/12/2024 | 1322.94 | 1322.94 | 1275.69 | 1275.69 | 1968 |
| 16/12/2024 | 1266.24 | 1341.84 | 1247.34 | 1313.49 | 1082 |
| 13/12/2024 | 1228.44 | 1275.69 | 1228.44 | 1275.69 | 465 |
| 12/12/2024 | 1261.52 | 1289.87 | 1247.34 | 1266.24 | 805 |
| 11/12/2024 | 1181.20 | 1219.00 | 1181.20 | 1204.82 | 798 |
| 10/12/2024 | 1228.44 | 1228.44 | 1181.20 | 1223.72 | 1229 |
| 09/12/2024 | 1204.82 | 1228.44 | 1152.85 | 1195.37 | 879 |
| 06/12/2024 | 1219.00 | 1219.00 | 1181.20 | 1214.27 | 2945 |
| 05/12/2024 | 1190.65 | 1237.89 | 1190.65 | 1219.00 | 427 |
| 04/12/2024 | 1190.65 | 1190.65 | 1190.65 | 1190.65 | 150 |
| 03/12/2024 | 1162.30 | 1195.37 | 1162.30 | 1190.65 | 393 |
| 02/12/2024 | 1228.44 | 1228.44 | 1181.20 | 1195.37 | 220 |
| 29/11/2024 | 1181.20 | 1181.20 | 1181.20 | 1181.20 | 741 |
| 28/11/2024 | 1162.30 | 1181.20 | 1133.95 | 1138.67 | 800 |
| 27/11/2024 | 1181.20 | 1181.20 | 1133.95 | 1162.30 | 654 |
| 26/11/2024 | 1143.40 | 1162.30 | 1143.40 | 1157.57 | 715 |
| 25/11/2024 | 1119.77 | 1119.77 | 1086.70 | 1119.77 | 467 |
| 22/11/2024 | 1086.70 | 1115.05 | 1086.70 | 1110.33 | 401 |
| 21/11/2024 | 1086.70 | 1086.70 | 1081.98 | 1086.70 | 3584 |
| 20/11/2024 | 1067.80 | 1081.98 | 1067.80 | 1081.98 | 1165 |
| 19/11/2024 | 1039.45 | 1100.88 | 1039.45 | 1091.43 | 1612 |
| 15/11/2024 | 1039.45 | 1039.45 | 992.21 | 1039.45 | 22228 |
| 14/11/2024 | 1039.45 | 1048.90 | 1020.55 | 1020.55 | 7181 |
| 13/11/2024 | 1020.55 | 1030.00 | 1020.55 | 1025.28 | 1032 |
| 11/11/2024 | 992.21 | 1011.10 | 992.21 | 992.21 | 9608 |
| 08/11/2024 | 992.21 | 1001.66 | 992.21 | 992.21 | 1165 |
| 07/11/2024 | 1020.55 | 1020.55 | 1001.66 | 1001.66 | 8834 |
| 06/11/2024 | 1039.45 | 1039.45 | 1039.45 | 1039.45 | 895 |
| 05/11/2024 | 992.21 | 1039.45 | 992.21 | 992.21 | 4831 |