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 |
|---|---|---|---|---|---|
| 24/06/2025 | 1656.93 | 1834.95 | 1656.93 | 1816.69 | 651193 |
| 23/06/2025 | 1761.91 | 1761.91 | 1634.11 | 1647.80 | 1404548 |
| 19/06/2025 | 1793.87 | 1816.69 | 1761.91 | 1780.17 | 140197 |
| 18/06/2025 | 1866.90 | 1876.03 | 1780.17 | 1784.74 | 327649 |
| 17/06/2025 | 1876.03 | 1876.03 | 1757.35 | 1830.38 | 820884 |
| 13/06/2025 | 1967.32 | 1967.32 | 1830.38 | 1853.20 | 539222 |
| 12/06/2025 | 1953.62 | 1999.27 | 1944.50 | 1953.62 | 335469 |
| 10/06/2025 | 1917.11 | 1999.27 | 1917.11 | 1981.01 | 738064 |
| 09/06/2025 | 1935.37 | 1962.75 | 1871.46 | 1880.59 | 269539 |
| 06/06/2025 | 1917.11 | 1958.19 | 1880.59 | 1917.11 | 668928 |
| 05/06/2025 | 1926.24 | 1926.24 | 1844.08 | 1907.98 | 344854 |
| 04/06/2025 | 2017.53 | 2067.74 | 1889.72 | 1898.85 | 512989 |
| 03/06/2025 | 1999.27 | 2049.48 | 1953.62 | 2031.22 | 358723 |
| 02/06/2025 | 2090.56 | 2117.95 | 1967.32 | 1976.45 | 324752 |
| 30/05/2025 | 2154.46 | 2159.03 | 2067.74 | 2095.13 | 477173 |
| 29/05/2025 | 2177.29 | 2181.85 | 2072.30 | 2140.77 | 447695 |
| 28/05/2025 | 2044.92 | 2163.59 | 1990.14 | 2149.90 | 564656 |
| 27/05/2025 | 2145.34 | 2154.46 | 2063.17 | 2090.56 | 195088 |
| 26/05/2025 | 2131.64 | 2181.85 | 2086.00 | 2108.82 | 262578 |
| 23/05/2025 | 2044.92 | 2108.82 | 1953.62 | 2086.00 | 442206 |
| 22/05/2025 | 2108.82 | 2163.59 | 2044.92 | 2054.04 | 330364 |
| 21/05/2025 | 2181.85 | 2236.63 | 2063.17 | 2104.25 | 766964 |
| 20/05/2025 | 2168.16 | 2282.27 | 2131.64 | 2195.55 | 1041308 |
| 19/05/2025 | 2081.43 | 2190.98 | 2008.40 | 2154.46 | 702865 |
| 16/05/2025 | 2099.69 | 2163.59 | 2063.17 | 2081.43 | 724946 |
| 15/05/2025 | 2026.66 | 2163.59 | 1921.67 | 2127.08 | 863136 |
| 14/05/2025 | 2012.96 | 2058.61 | 1962.75 | 2049.48 | 1113199 |
| 13/05/2025 | 1944.50 | 2054.04 | 1871.46 | 2003.83 | 1308646 |
| 12/05/2025 | 1793.87 | 1949.06 | 1780.17 | 1926.24 | 1870628 |
| 09/05/2025 | 1661.49 | 1771.04 | 1638.67 | 1752.78 | 738291 |
| 08/05/2025 | 1693.45 | 1711.70 | 1602.15 | 1652.36 | 1022475 |
| 07/05/2025 | 1725.40 | 1752.78 | 1666.06 | 1679.75 | 440773 |
| 06/05/2025 | 1679.75 | 1725.40 | 1624.98 | 1725.40 | 917019 |
| 05/05/2025 | 1734.53 | 1734.53 | 1643.24 | 1652.36 | 449742 |
| 30/04/2025 | 1734.53 | 1771.04 | 1702.57 | 1729.96 | 352747 |
| 29/04/2025 | 1775.61 | 1825.82 | 1720.83 | 1784.74 | 629726 |
| 28/04/2025 | 1839.51 | 1880.59 | 1771.04 | 1789.30 | 490636 |
| 25/04/2025 | 1889.72 | 1958.19 | 1784.74 | 1834.95 | 1391835 |
| 24/04/2025 | 2017.53 | 2054.04 | 1844.08 | 1880.59 | 772238 |
| 23/04/2025 | 1921.67 | 2044.92 | 1921.67 | 1958.19 | 1459853 |
| 22/04/2025 | 1711.70 | 1912.54 | 1707.14 | 1871.46 | 1139742 |
| 21/04/2025 | 1743.66 | 1743.66 | 1611.28 | 1688.88 | 968059 |
| 16/04/2025 | 1889.72 | 1917.11 | 1707.14 | 1748.22 | 996802 |
| 15/04/2025 | 1935.37 | 1958.19 | 1839.51 | 1889.72 | 1482585 |
| 14/04/2025 | 1871.46 | 1921.67 | 1647.80 | 1903.41 | 1873055 |
| 11/04/2025 | 1456.09 | 1620.41 | 1424.14 | 1593.03 | 1129416 |
| 10/04/2025 | 1415.01 | 1456.09 | 1337.41 | 1392.19 | 1089317 |
| 09/04/2025 | 1346.54 | 1538.25 | 1214.17 | 1469.78 | 3608350 |
| 08/04/2025 | 1561.07 | 1574.77 | 1300.90 | 1314.59 | 2619521 |
| 07/04/2025 | 1606.72 | 1716.27 | 1483.48 | 1497.17 | 1639168 |