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 |
|---|---|---|---|---|---|
| 02/02/2026 | 2187.33 | 2187.33 | 2101.52 | 2106.08 | 234885 |
| 30/01/2026 | 2209.24 | 2236.63 | 2154.46 | 2187.33 | 298178 |
| 29/01/2026 | 2273.14 | 2300.53 | 2172.72 | 2211.06 | 599461 |
| 28/01/2026 | 2284.55 | 2410.08 | 2253.97 | 2272.23 | 636839 |
| 27/01/2026 | 2190.98 | 2309.66 | 2184.59 | 2300.53 | 945658 |
| 26/01/2026 | 2177.29 | 2245.76 | 2154.46 | 2202.85 | 546661 |
| 23/01/2026 | 2165.42 | 2186.42 | 2128.90 | 2174.55 | 449551 |
| 22/01/2026 | 2166.33 | 2200.11 | 2145.34 | 2164.51 | 357183 |
| 21/01/2026 | 2081.43 | 2176.37 | 2057.70 | 2163.59 | 439670 |
| 20/01/2026 | 2044.00 | 2127.08 | 1962.75 | 2080.52 | 513794 |
| 19/01/2026 | 2083.26 | 2117.04 | 2026.66 | 2039.44 | 136496 |
| 16/01/2026 | 2104.25 | 2153.55 | 2074.13 | 2080.52 | 409707 |
| 15/01/2026 | 1962.75 | 2127.08 | 1918.02 | 2101.52 | 763212 |
| 14/01/2026 | 2090.56 | 2090.56 | 1945.41 | 1949.97 | 401422 |
| 13/01/2026 | 2117.95 | 2145.34 | 1967.32 | 2048.57 | 551341 |
| 12/01/2026 | 2139.86 | 2181.85 | 2108.82 | 2113.38 | 556490 |
| 09/01/2026 | 2186.42 | 2260.36 | 2111.56 | 2144.42 | 652554 |
| 08/01/2026 | 2159.03 | 2190.98 | 2122.51 | 2172.72 | 547691 |
| 07/01/2026 | 2264.93 | 2305.09 | 2110.65 | 2157.20 | 707435 |
| 06/01/2026 | 2282.27 | 2327.92 | 2236.63 | 2260.36 | 512088 |
| 05/01/2026 | 2362.15 | 2364.43 | 2195.55 | 2266.75 | 401150 |
| 02/01/2026 | 2282.27 | 2453.44 | 2282.27 | 2316.51 | 263245 |
| 30/12/2025 | 2410.08 | 2419.21 | 2291.40 | 2325.63 | 535956 |
| 29/12/2025 | 2492.24 | 2556.14 | 2373.56 | 2389.54 | 1109234 |
| 26/12/2025 | 2446.60 | 2478.55 | 2396.39 | 2467.14 | 966756 |
| 24/12/2025 | 2343.89 | 2410.08 | 2343.89 | 2403.23 | 110345 |
| 23/12/2025 | 2359.87 | 2416.93 | 2341.61 | 2378.13 | 389876 |
| 22/12/2025 | 2384.97 | 2416.93 | 2355.30 | 2369.00 | 519569 |
| 19/12/2025 | 2423.77 | 2444.31 | 2373.56 | 2382.69 | 377194 |
| 18/12/2025 | 2378.13 | 2419.21 | 2327.92 | 2403.23 | 698448 |
| 17/12/2025 | 2355.30 | 2387.26 | 2321.07 | 2364.43 | 310297 |
| 16/12/2025 | 2373.56 | 2396.39 | 2309.66 | 2357.59 | 476745 |
| 15/12/2025 | 2300.53 | 2384.97 | 2282.27 | 2350.74 | 319855 |
| 12/12/2025 | 2325.63 | 2359.87 | 2255.80 | 2309.66 | 464507 |
| 11/12/2025 | 2432.90 | 2444.31 | 2295.97 | 2323.35 | 607701 |
| 10/12/2025 | 2446.60 | 2487.68 | 2387.26 | 2421.49 | 575340 |
| 09/12/2025 | 2483.11 | 2565.27 | 2369.00 | 2444.31 | 347856 |
| 05/12/2025 | 2574.40 | 2638.31 | 2421.49 | 2480.83 | 724214 |
| 04/12/2025 | 2547.02 | 2633.74 | 2524.19 | 2544.73 | 1369511 |
| 03/12/2025 | 2396.39 | 2524.19 | 2373.56 | 2510.50 | 2066081 |
| 02/12/2025 | 2355.30 | 2460.29 | 2327.92 | 2389.54 | 1355004 |
| 01/12/2025 | 2273.14 | 2378.13 | 2236.63 | 2355.30 | 875590 |
| 28/11/2025 | 2286.84 | 2396.39 | 2190.98 | 2271.32 | 1021956 |
| 27/11/2025 | 2282.27 | 2341.61 | 2277.71 | 2291.40 | 426464 |
| 26/11/2025 | 2190.98 | 2280.45 | 2190.98 | 2275.88 | 1115093 |
| 25/11/2025 | 2055.87 | 2190.98 | 2008.40 | 2187.33 | 451604 |
| 21/11/2025 | 2110.65 | 2140.77 | 2026.66 | 2055.87 | 165865 |
| 20/11/2025 | 2220.19 | 2281.36 | 2105.17 | 2111.56 | 648614 |
| 19/11/2025 | 2245.76 | 2316.51 | 2190.98 | 2209.24 | 531659 |
| 18/11/2025 | 2235.71 | 2298.25 | 2172.72 | 2277.71 | 446275 |