METR
Acción ARS
Último cierre
2371.00
-3.00
-0.13%
Datos al 14/09/2026
Datos de la rueda actual
Apertura 2378.00
Mínimo 2334.00
Máximo 2395.00
Volumen 329142
Instrumento
- Emisor
- METROGAS 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 |
|---|---|---|---|---|---|
| 14/09/2026 | 2378.00 | 2395.00 | 2334.00 | 2371.00 | 329142 |
| 11/09/2026 | 2350.00 | 2396.00 | 2332.00 | 2374.00 | 108086 |
| 10/09/2026 | 2340.00 | 2368.00 | 2321.00 | 2365.00 | 207823 |
| 09/09/2026 | 2355.00 | 2359.00 | 2321.00 | 2344.00 | 215043 |
| 08/09/2026 | 2370.00 | 2379.00 | 2345.00 | 2355.00 | 243465 |
| 07/09/2026 | 2375.00 | 2400.00 | 2347.00 | 2359.00 | 85490 |
| 04/09/2026 | 2380.00 | 2400.00 | 2332.00 | 2387.00 | 202440 |
| 03/09/2026 | 2380.00 | 2389.00 | 2350.00 | 2369.00 | 178501 |
| 02/09/2026 | 2340.00 | 2385.00 | 2302.00 | 2374.00 | 269813 |
| 01/09/2026 | 2336.00 | 2350.00 | 2275.00 | 2335.00 | 304060 |
| 31/08/2026 | 2339.00 | 2374.00 | 2281.00 | 2336.00 | 166021 |
| 28/08/2026 | 2350.00 | 2370.00 | 2287.00 | 2340.00 | 435020 |
| 27/08/2026 | 2350.00 | 2390.00 | 2301.00 | 2350.00 | 245433 |
| 26/08/2026 | 2279.00 | 2350.00 | 2250.00 | 2348.00 | 368993 |
| 25/08/2026 | 2221.00 | 2298.00 | 2210.00 | 2281.00 | 439219 |
| 24/08/2026 | 2275.00 | 2275.00 | 2223.00 | 2242.00 | 540341 |
| 21/08/2026 | 2270.00 | 2297.00 | 2261.00 | 2275.00 | 344707 |
| 20/08/2026 | 2239.00 | 2298.00 | 2239.00 | 2263.00 | 506426 |
| 19/08/2026 | 2250.00 | 2295.00 | 2210.00 | 2253.00 | 870924 |
| 18/08/2026 | 2300.00 | 2350.00 | 2211.00 | 2244.00 | 1066856 |
| 14/08/2026 | 2329.00 | 2375.00 | 2251.00 | 2303.00 | 940948 |
| 13/08/2026 | 2328.00 | 2415.00 | 2256.00 | 2326.00 | 1529769 |
| 12/08/2026 | 2170.00 | 2288.00 | 2170.00 | 2269.00 | 1551660 |
| 11/08/2026 | 2087.00 | 2600.00 | 1990.00 | 2152.00 | 4295674 |
| 10/08/2026 | 1975.00 | 2040.00 | 1910.00 | 1988.00 | 221391 |
| 07/08/2026 | 1992.00 | 2060.00 | 1935.00 | 1960.00 | 249080 |
| 06/08/2026 | 2010.00 | 2110.00 | 1980.00 | 1985.00 | 396603 |
| 05/08/2026 | 2002.00 | 2059.00 | 1973.00 | 2032.00 | 245194 |
| 04/08/2026 | 2080.00 | 2080.00 | 1981.00 | 2005.00 | 282953 |
| 03/08/2026 | 2090.00 | 2164.00 | 2036.00 | 2047.00 | 185107 |
| 31/07/2026 | 2120.00 | 2165.00 | 2045.00 | 2095.00 | 158986 |
| 30/07/2026 | 2120.00 | 2159.00 | 2015.00 | 2116.00 | 251327 |
| 29/07/2026 | 2030.00 | 2118.00 | 2001.00 | 2110.00 | 219381 |
| 28/07/2026 | 2139.00 | 2139.00 | 2000.00 | 2030.00 | 388498 |
| 27/07/2026 | 2130.00 | 2197.00 | 2115.00 | 2120.00 | 166565 |
| 24/07/2026 | 2210.00 | 2228.00 | 2127.00 | 2132.00 | 326667 |
| 23/07/2026 | 2180.00 | 2250.00 | 2127.00 | 2202.00 | 649808 |
| 22/07/2026 | 2150.00 | 2256.00 | 2150.00 | 2223.00 | 657471 |
| 21/07/2026 | 2026.00 | 2165.00 | 1986.00 | 2150.00 | 753498 |
| 20/07/2026 | 1950.00 | 2014.00 | 1896.00 | 2005.00 | 273501 |
| 17/07/2026 | 1931.00 | 1949.00 | 1825.00 | 1923.00 | 553458 |
| 16/07/2026 | 1958.19 | 1958.19 | 1834.95 | 1841.34 | 441620 |
| 15/07/2026 | 1866.90 | 1951.80 | 1866.90 | 1932.63 | 277893 |
| 14/07/2026 | 1749.13 | 1870.55 | 1749.13 | 1864.16 | 331835 |
| 13/07/2026 | 1748.22 | 1802.99 | 1743.66 | 1766.48 | 95204 |
| 10/07/2026 | 1816.69 | 1816.69 | 1722.66 | 1772.87 | 77461 |
| 08/07/2026 | 1804.82 | 1844.08 | 1748.22 | 1755.52 | 230791 |
| 07/07/2026 | 1865.07 | 1880.59 | 1807.56 | 1810.30 | 176008 |
| 06/07/2026 | 1807.56 | 1866.90 | 1781.09 | 1862.33 | 380639 |
| 03/07/2026 | 1757.35 | 1802.99 | 1736.35 | 1794.78 | 204069 |