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 |
|---|---|---|---|---|---|
| 05/09/2025 | 1369.36 | 1415.01 | 1319.15 | 1387.62 | 1061241 |
| 04/09/2025 | 1328.28 | 1383.06 | 1319.15 | 1346.54 | 1208701 |
| 03/09/2025 | 1387.62 | 1415.01 | 1314.59 | 1328.28 | 1094438 |
| 02/09/2025 | 1424.14 | 1442.40 | 1305.46 | 1378.49 | 2805016 |
| 01/09/2025 | 1506.30 | 1506.30 | 1396.75 | 1415.01 | 529307 |
| 29/08/2025 | 1519.99 | 1529.12 | 1442.40 | 1460.65 | 454207 |
| 28/08/2025 | 1515.43 | 1574.77 | 1497.17 | 1506.30 | 345534 |
| 27/08/2025 | 1583.90 | 1588.46 | 1474.35 | 1501.74 | 548640 |
| 26/08/2025 | 1579.33 | 1670.62 | 1533.69 | 1583.90 | 924014 |
| 25/08/2025 | 1716.27 | 1716.27 | 1556.51 | 1574.77 | 1107573 |
| 22/08/2025 | 1748.22 | 1789.30 | 1711.70 | 1716.27 | 300064 |
| 21/08/2025 | 1711.70 | 1793.87 | 1711.70 | 1748.22 | 337871 |
| 20/08/2025 | 1771.04 | 1825.82 | 1666.06 | 1707.14 | 404224 |
| 19/08/2025 | 1821.25 | 1853.20 | 1729.96 | 1771.04 | 727971 |
| 18/08/2025 | 1780.17 | 1853.20 | 1761.91 | 1821.25 | 504550 |
| 14/08/2025 | 1912.54 | 1912.54 | 1688.88 | 1789.30 | 901328 |
| 13/08/2025 | 1949.06 | 1990.14 | 1880.59 | 1921.67 | 340899 |
| 12/08/2025 | 1917.11 | 2003.83 | 1885.16 | 1944.50 | 518971 |
| 11/08/2025 | 2008.40 | 2026.66 | 1944.50 | 1949.06 | 316757 |
| 08/08/2025 | 2072.30 | 2108.82 | 1976.45 | 2003.83 | 410161 |
| 07/08/2025 | 2149.90 | 2190.98 | 2067.74 | 2076.87 | 1036685 |
| 06/08/2025 | 2026.66 | 2177.29 | 2026.66 | 2159.03 | 708696 |
| 05/08/2025 | 1962.75 | 2072.30 | 1894.29 | 2063.17 | 642628 |
| 04/08/2025 | 1917.11 | 1985.58 | 1898.85 | 1962.75 | 349804 |
| 01/08/2025 | 1962.75 | 1962.75 | 1898.85 | 1903.41 | 586555 |
| 31/07/2025 | 1999.27 | 2022.09 | 1967.32 | 1976.45 | 608194 |
| 30/07/2025 | 1994.71 | 2035.79 | 1949.06 | 1990.14 | 637371 |
| 29/07/2025 | 1962.75 | 2022.09 | 1953.62 | 1994.71 | 858589 |
| 28/07/2025 | 1871.46 | 1990.14 | 1871.46 | 1949.06 | 603838 |
| 25/07/2025 | 1807.56 | 1880.59 | 1789.30 | 1866.90 | 523463 |
| 24/07/2025 | 1752.78 | 1798.43 | 1707.14 | 1784.74 | 264685 |
| 23/07/2025 | 1675.19 | 1771.04 | 1661.49 | 1729.96 | 430348 |
| 22/07/2025 | 1734.53 | 1752.78 | 1647.80 | 1656.93 | 410457 |
| 21/07/2025 | 1771.04 | 1807.56 | 1716.27 | 1725.40 | 165560 |
| 18/07/2025 | 1789.30 | 1857.77 | 1766.48 | 1771.04 | 323555 |
| 17/07/2025 | 1780.17 | 1834.95 | 1780.17 | 1802.99 | 357574 |
| 16/07/2025 | 1816.69 | 1825.82 | 1739.09 | 1780.17 | 257023 |
| 15/07/2025 | 1761.91 | 1830.38 | 1743.66 | 1812.12 | 338461 |
| 14/07/2025 | 1729.96 | 1780.17 | 1693.45 | 1766.48 | 348225 |
| 11/07/2025 | 1798.43 | 1798.43 | 1725.40 | 1743.66 | 331917 |
| 08/07/2025 | 1748.22 | 1889.72 | 1711.70 | 1857.77 | 827725 |
| 07/07/2025 | 1798.43 | 1798.43 | 1702.57 | 1711.70 | 485155 |
| 04/07/2025 | 1798.43 | 1871.46 | 1739.09 | 1807.56 | 177320 |
| 03/07/2025 | 1698.01 | 1789.30 | 1698.01 | 1789.30 | 496607 |
| 02/07/2025 | 1684.32 | 1734.53 | 1666.06 | 1693.45 | 520668 |
| 01/07/2025 | 1688.88 | 1734.53 | 1666.06 | 1675.19 | 363713 |
| 30/06/2025 | 1821.25 | 1821.25 | 1624.98 | 1688.88 | 982105 |
| 27/06/2025 | 1802.99 | 1821.25 | 1752.78 | 1793.87 | 218165 |
| 26/06/2025 | 1752.78 | 1825.82 | 1743.66 | 1780.17 | 292681 |
| 25/06/2025 | 1780.17 | 1825.82 | 1734.53 | 1752.78 | 402467 |