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 |
|---|---|---|---|---|---|
| 17/11/2025 | 2323.35 | 2350.74 | 2236.63 | 2262.19 | 516122 |
| 14/11/2025 | 2203.76 | 2339.33 | 2138.95 | 2291.40 | 536858 |
| 13/11/2025 | 2291.40 | 2357.59 | 2150.81 | 2201.02 | 650263 |
| 12/11/2025 | 2350.74 | 2419.21 | 2291.40 | 2314.22 | 927540 |
| 11/11/2025 | 2305.09 | 2371.28 | 2300.53 | 2348.46 | 763370 |
| 10/11/2025 | 2195.55 | 2291.40 | 2195.55 | 2284.55 | 659176 |
| 07/11/2025 | 2181.85 | 2223.85 | 2054.04 | 2177.29 | 1125442 |
| 06/11/2025 | 2282.27 | 2337.05 | 2168.16 | 2180.03 | 468674 |
| 05/11/2025 | 2266.75 | 2341.61 | 2209.24 | 2282.27 | 1184656 |
| 04/11/2025 | 2236.63 | 2327.92 | 2145.34 | 2255.80 | 1124276 |
| 03/11/2025 | 2236.63 | 2419.21 | 2148.99 | 2238.45 | 1613952 |
| 31/10/2025 | 2099.69 | 2346.18 | 2099.69 | 2232.06 | 1563323 |
| 30/10/2025 | 2154.46 | 2180.03 | 2054.96 | 2138.03 | 959377 |
| 29/10/2025 | 2018.44 | 2190.98 | 2018.44 | 2128.90 | 1921936 |
| 28/10/2025 | 1916.20 | 2140.77 | 1871.46 | 2008.40 | 1804140 |
| 27/10/2025 | 1762.83 | 1962.75 | 1762.83 | 1918.02 | 2985169 |
| 24/10/2025 | 1405.88 | 1430.53 | 1364.80 | 1409.53 | 1321467 |
| 23/10/2025 | 1323.72 | 1433.27 | 1322.80 | 1379.41 | 1341706 |
| 22/10/2025 | 1368.45 | 1368.45 | 1296.33 | 1318.24 | 811221 |
| 21/10/2025 | 1339.24 | 1405.88 | 1296.33 | 1346.54 | 1156955 |
| 20/10/2025 | 1415.01 | 1446.96 | 1321.89 | 1338.32 | 769978 |
| 17/10/2025 | 1357.50 | 1398.58 | 1351.11 | 1375.75 | 581928 |
| 16/10/2025 | 1351.11 | 1446.96 | 1346.54 | 1368.45 | 453202 |
| 15/10/2025 | 1419.57 | 1506.30 | 1351.11 | 1397.66 | 978272 |
| 14/10/2025 | 1579.33 | 1611.28 | 1325.54 | 1403.14 | 2401367 |
| 13/10/2025 | 1487.13 | 1587.55 | 1369.36 | 1576.59 | 1216903 |
| 09/10/2025 | 1248.86 | 1488.04 | 1237.90 | 1459.74 | 1342750 |
| 08/10/2025 | 1195.91 | 1286.29 | 1195.91 | 1249.77 | 948285 |
| 07/10/2025 | 1268.94 | 1293.59 | 1205.04 | 1236.99 | 367142 |
| 06/10/2025 | 1251.60 | 1314.59 | 1186.78 | 1278.99 | 709989 |
| 03/10/2025 | 1186.78 | 1248.86 | 1113.75 | 1242.47 | 1387122 |
| 02/10/2025 | 1115.57 | 1200.48 | 1069.02 | 1182.22 | 1201197 |
| 01/10/2025 | 1095.49 | 1154.83 | 1081.80 | 1090.01 | 878353 |
| 30/09/2025 | 1205.04 | 1205.04 | 1095.49 | 1111.92 | 1105466 |
| 29/09/2025 | 1223.30 | 1250.69 | 1175.83 | 1183.13 | 794025 |
| 26/09/2025 | 1342.89 | 1386.71 | 1215.08 | 1220.56 | 1307887 |
| 25/09/2025 | 1488.04 | 1515.43 | 1315.50 | 1349.28 | 1168085 |
| 24/09/2025 | 1429.62 | 1524.56 | 1341.98 | 1483.48 | 2098201 |
| 23/09/2025 | 1277.16 | 1478.91 | 1238.82 | 1370.28 | 2491290 |
| 22/09/2025 | 1034.33 | 1268.94 | 1034.33 | 1226.04 | 1719512 |
| 19/09/2025 | 1004.20 | 1038.89 | 912.91 | 974.07 | 1381527 |
| 18/09/2025 | 1121.05 | 1121.05 | 988.68 | 1000.55 | 1987473 |
| 17/09/2025 | 1154.83 | 1180.39 | 1116.49 | 1124.70 | 536906 |
| 16/09/2025 | 1132.01 | 1185.87 | 1110.10 | 1153.92 | 679183 |
| 15/09/2025 | 1168.52 | 1200.48 | 1100.97 | 1108.27 | 602256 |
| 12/09/2025 | 1238.82 | 1238.82 | 1141.14 | 1157.57 | 1161557 |
| 11/09/2025 | 1286.29 | 1294.50 | 1219.65 | 1229.69 | 844999 |
| 10/09/2025 | 1159.39 | 1266.20 | 1142.05 | 1256.16 | 878597 |
| 09/09/2025 | 1195.91 | 1214.17 | 1113.75 | 1128.36 | 1428948 |
| 08/09/2025 | 1241.56 | 1282.64 | 1095.49 | 1168.52 | 1674109 |