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 |
|---|---|---|---|---|---|
| 04/04/2025 | 1771.04 | 1771.04 | 1606.72 | 1670.62 | 786178 |
| 03/04/2025 | 1907.98 | 1907.98 | 1825.82 | 1830.38 | 235276 |
| 01/04/2025 | 1926.24 | 1994.71 | 1898.85 | 1912.54 | 411581 |
| 31/03/2025 | 1907.98 | 1935.37 | 1825.82 | 1921.67 | 390582 |
| 28/03/2025 | 1985.58 | 2044.92 | 1926.24 | 1935.37 | 365402 |
| 27/03/2025 | 1953.62 | 2035.79 | 1939.93 | 1999.27 | 668194 |
| 26/03/2025 | 2008.40 | 2035.79 | 1935.37 | 1939.93 | 606321 |
| 25/03/2025 | 1976.45 | 2040.35 | 1971.88 | 1981.01 | 873123 |
| 21/03/2025 | 1871.46 | 1985.58 | 1857.77 | 1971.88 | 465761 |
| 20/03/2025 | 1894.29 | 1907.98 | 1862.33 | 1885.16 | 384719 |
| 19/03/2025 | 1848.64 | 1885.16 | 1821.25 | 1876.03 | 588634 |
| 18/03/2025 | 1894.29 | 1894.29 | 1793.87 | 1802.99 | 1100135 |
| 17/03/2025 | 1949.06 | 1949.06 | 1898.85 | 1912.54 | 666831 |
| 14/03/2025 | 1889.72 | 1949.06 | 1889.72 | 1930.80 | 895698 |
| 13/03/2025 | 1921.67 | 1962.75 | 1862.33 | 1871.46 | 583266 |
| 12/03/2025 | 1876.03 | 1981.01 | 1853.20 | 1921.67 | 681964 |
| 11/03/2025 | 1917.11 | 2008.40 | 1821.25 | 1853.20 | 877805 |
| 10/03/2025 | 2008.40 | 2035.79 | 1821.25 | 1894.29 | 597361 |
| 07/03/2025 | 2090.56 | 2127.08 | 1967.32 | 2058.61 | 333394 |
| 06/03/2025 | 2163.59 | 2163.59 | 2026.66 | 2049.48 | 752584 |
| 05/03/2025 | 1930.80 | 2186.42 | 1862.33 | 2168.16 | 496848 |
| 28/02/2025 | 1889.72 | 1953.62 | 1812.12 | 1930.80 | 808957 |
| 27/02/2025 | 2008.40 | 2026.66 | 1871.46 | 1880.59 | 521298 |
| 26/02/2025 | 2044.92 | 2090.56 | 1939.93 | 1990.14 | 683320 |
| 25/02/2025 | 2104.25 | 2149.90 | 1994.71 | 2044.92 | 1284224 |
| 24/02/2025 | 2200.11 | 2264.01 | 2122.51 | 2131.64 | 331329 |
| 21/02/2025 | 2245.76 | 2314.22 | 2190.98 | 2200.11 | 640517 |
| 20/02/2025 | 2282.27 | 2323.35 | 2218.37 | 2245.76 | 414619 |
| 19/02/2025 | 2268.58 | 2327.92 | 2213.80 | 2295.97 | 486120 |
| 18/02/2025 | 2136.21 | 2254.88 | 2127.08 | 2245.76 | 1551975 |
| 17/02/2025 | 2227.50 | 2254.88 | 2131.64 | 2149.90 | 925746 |
| 14/02/2025 | 2236.63 | 2327.92 | 2154.46 | 2309.66 | 1244938 |
| 13/02/2025 | 2113.38 | 2227.50 | 2044.92 | 2209.24 | 855014 |
| 12/02/2025 | 1976.45 | 2122.51 | 1898.85 | 2035.79 | 1370589 |
| 11/02/2025 | 1990.14 | 2072.30 | 1880.59 | 1962.75 | 1604342 |
| 10/02/2025 | 2031.22 | 2090.56 | 1976.45 | 2017.53 | 649762 |
| 07/02/2025 | 2081.43 | 2108.82 | 1999.27 | 2035.79 | 631431 |
| 06/02/2025 | 2172.72 | 2218.37 | 2054.04 | 2076.87 | 589336 |
| 05/02/2025 | 2190.98 | 2190.98 | 2122.51 | 2154.46 | 829197 |
| 04/02/2025 | 2172.72 | 2232.06 | 2154.46 | 2186.42 | 858217 |
| 03/02/2025 | 2200.11 | 2250.32 | 2145.34 | 2190.98 | 374270 |
| 31/01/2025 | 2373.56 | 2414.64 | 2268.58 | 2277.71 | 448241 |
| 30/01/2025 | 2373.56 | 2464.85 | 2373.56 | 2382.69 | 795661 |
| 29/01/2025 | 2273.14 | 2391.82 | 2268.58 | 2359.87 | 394792 |
| 28/01/2025 | 2373.56 | 2414.64 | 2222.93 | 2282.27 | 742791 |
| 27/01/2025 | 2437.47 | 2437.47 | 2291.40 | 2337.05 | 456183 |
| 24/01/2025 | 2428.34 | 2469.42 | 2213.80 | 2437.47 | 388824 |
| 23/01/2025 | 2492.24 | 2533.32 | 2419.21 | 2446.60 | 525017 |
| 22/01/2025 | 2373.56 | 2510.50 | 2355.30 | 2496.81 | 394062 |
| 21/01/2025 | 2359.87 | 2396.39 | 2213.80 | 2350.74 | 485748 |