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 |
|---|---|---|---|---|---|
| 02/07/2026 | 1707.14 | 1751.87 | 1707.14 | 1738.18 | 300296 |
| 01/07/2026 | 1734.53 | 1743.66 | 1698.01 | 1703.49 | 163784 |
| 30/06/2026 | 1742.74 | 1783.82 | 1707.14 | 1717.18 | 180824 |
| 29/06/2026 | 1646.89 | 1743.66 | 1646.89 | 1731.79 | 440973 |
| 26/06/2026 | 1643.24 | 1678.84 | 1627.72 | 1644.15 | 266241 |
| 25/06/2026 | 1680.67 | 1732.70 | 1635.93 | 1640.50 | 239385 |
| 24/06/2026 | 1796.60 | 1796.60 | 1679.75 | 1684.32 | 418804 |
| 23/06/2026 | 1766.48 | 1802.99 | 1748.22 | 1777.43 | 121673 |
| 22/06/2026 | 1782.91 | 1813.95 | 1748.22 | 1766.48 | 84404 |
| 19/06/2026 | 1803.91 | 1803.91 | 1748.22 | 1782.91 | 98942 |
| 18/06/2026 | 1789.30 | 1825.82 | 1784.74 | 1793.87 | 206402 |
| 17/06/2026 | 1735.44 | 1816.69 | 1735.44 | 1783.82 | 486471 |
| 16/06/2026 | 1789.30 | 1839.51 | 1720.83 | 1734.53 | 273030 |
| 12/06/2026 | 1826.73 | 1865.07 | 1781.09 | 1795.69 | 418102 |
| 11/06/2026 | 1752.78 | 1847.73 | 1752.78 | 1835.86 | 749768 |
| 10/06/2026 | 1761.91 | 1774.69 | 1718.09 | 1750.05 | 190825 |
| 09/06/2026 | 1816.69 | 1825.82 | 1729.96 | 1759.18 | 363106 |
| 08/06/2026 | 1734.53 | 1802.99 | 1733.61 | 1798.43 | 176668 |
| 05/06/2026 | 1786.56 | 1820.34 | 1707.14 | 1733.61 | 159105 |
| 04/06/2026 | 1768.30 | 1844.08 | 1744.57 | 1785.65 | 249304 |
| 03/06/2026 | 1823.99 | 1823.99 | 1743.66 | 1779.26 | 249029 |
| 02/06/2026 | 1935.37 | 1935.37 | 1816.69 | 1826.73 | 590280 |
| 01/06/2026 | 1917.11 | 1981.01 | 1880.59 | 1904.33 | 495459 |
| 29/05/2026 | 1861.42 | 1926.24 | 1836.77 | 1916.20 | 284562 |
| 28/05/2026 | 1917.11 | 2016.62 | 1830.38 | 1856.86 | 496836 |
| 27/05/2026 | 1721.75 | 1897.94 | 1716.27 | 1889.72 | 588276 |
| 26/05/2026 | 1741.83 | 1767.39 | 1729.96 | 1741.83 | 233618 |
| 22/05/2026 | 1761.00 | 1761.00 | 1664.23 | 1729.05 | 153788 |
| 21/05/2026 | 1698.92 | 1751.87 | 1684.32 | 1724.48 | 229799 |
| 20/05/2026 | 1716.27 | 1771.04 | 1681.58 | 1723.57 | 240338 |
| 19/05/2026 | 1627.72 | 1720.83 | 1597.59 | 1703.49 | 374941 |
| 18/05/2026 | 1542.82 | 1643.24 | 1497.17 | 1627.72 | 307914 |
| 15/05/2026 | 1597.59 | 1615.85 | 1533.69 | 1539.16 | 313230 |
| 14/05/2026 | 1579.33 | 1605.81 | 1555.60 | 1594.85 | 183062 |
| 13/05/2026 | 1624.98 | 1643.24 | 1551.94 | 1582.07 | 296289 |
| 12/05/2026 | 1673.36 | 1675.19 | 1607.63 | 1623.15 | 126261 |
| 11/05/2026 | 1678.84 | 1678.84 | 1634.11 | 1645.97 | 265241 |
| 08/05/2026 | 1724.48 | 1734.53 | 1629.54 | 1656.93 | 379812 |
| 07/05/2026 | 1734.53 | 1760.09 | 1693.45 | 1720.83 | 419209 |
| 06/05/2026 | 1661.49 | 1743.66 | 1656.93 | 1727.22 | 521403 |
| 05/05/2026 | 1616.76 | 1679.75 | 1570.20 | 1659.67 | 494353 |
| 04/05/2026 | 1679.75 | 1695.27 | 1614.02 | 1618.59 | 439785 |
| 30/04/2026 | 1726.31 | 1748.22 | 1652.36 | 1688.88 | 528130 |
| 29/04/2026 | 1721.75 | 1743.66 | 1690.71 | 1719.01 | 272902 |
| 28/04/2026 | 1725.40 | 1766.48 | 1680.67 | 1721.75 | 276612 |
| 27/04/2026 | 1777.43 | 1777.43 | 1683.40 | 1720.83 | 312672 |
| 24/04/2026 | 1740.00 | 1768.30 | 1728.14 | 1742.74 | 183367 |
| 23/04/2026 | 1825.82 | 1852.29 | 1726.31 | 1740.92 | 512990 |
| 22/04/2026 | 1872.38 | 1897.02 | 1834.95 | 1840.42 | 128169 |
| 21/04/2026 | 1880.59 | 1907.98 | 1839.51 | 1872.38 | 166627 |