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 |
|---|---|---|---|---|---|
| 20/01/2025 | 2236.63 | 2346.18 | 2236.63 | 2323.35 | 803192 |
| 17/01/2025 | 2396.39 | 2414.64 | 2200.11 | 2218.37 | 1190142 |
| 16/01/2025 | 2515.06 | 2528.76 | 2364.43 | 2382.69 | 1268852 |
| 15/01/2025 | 2606.35 | 2642.87 | 2469.42 | 2510.50 | 910541 |
| 14/01/2025 | 2578.97 | 2693.08 | 2547.02 | 2606.35 | 420379 |
| 13/01/2025 | 2661.13 | 2661.13 | 2565.27 | 2578.97 | 858810 |
| 10/01/2025 | 2693.08 | 2693.08 | 2574.40 | 2665.69 | 674832 |
| 09/01/2025 | 2620.05 | 2679.39 | 2574.40 | 2665.69 | 608359 |
| 08/01/2025 | 2601.79 | 2620.05 | 2492.24 | 2606.35 | 673358 |
| 07/01/2025 | 2620.05 | 2629.18 | 2547.02 | 2574.40 | 952415 |
| 06/01/2025 | 2583.53 | 2638.31 | 2574.40 | 2597.23 | 1026687 |
| 03/01/2025 | 2620.05 | 2661.13 | 2478.55 | 2574.40 | 2198424 |
| 02/01/2025 | 2551.58 | 2706.77 | 2551.58 | 2606.35 | 985951 |
| 30/12/2024 | 2642.87 | 2656.56 | 2524.19 | 2542.45 | 878718 |
| 27/12/2024 | 2770.68 | 2770.68 | 2624.61 | 2642.87 | 809293 |
| 26/12/2024 | 2734.16 | 2779.81 | 2706.77 | 2738.73 | 1394211 |
| 24/12/2024 | 2715.90 | 2811.76 | 2683.95 | 2784.37 | 578121 |
| 23/12/2024 | 2487.68 | 2734.16 | 2446.60 | 2715.90 | 1381114 |
| 20/12/2024 | 2510.50 | 2537.89 | 2419.21 | 2501.37 | 1285027 |
| 19/12/2024 | 2679.39 | 2679.39 | 2455.72 | 2524.19 | 2067844 |
| 18/12/2024 | 2752.42 | 2756.98 | 2578.97 | 2647.44 | 1340830 |
| 17/12/2024 | 2784.37 | 2784.37 | 2601.79 | 2738.73 | 1581978 |
| 16/12/2024 | 2706.77 | 2756.98 | 2674.82 | 2734.16 | 1416427 |
| 13/12/2024 | 2606.35 | 2674.82 | 2565.27 | 2656.56 | 1471871 |
| 12/12/2024 | 2633.74 | 2697.65 | 2583.53 | 2615.48 | 1270654 |
| 11/12/2024 | 2510.50 | 2647.44 | 2478.55 | 2633.74 | 1534838 |
| 10/12/2024 | 2446.60 | 2483.11 | 2396.39 | 2464.85 | 1453634 |
| 09/12/2024 | 2254.88 | 2446.60 | 2254.88 | 2396.39 | 1143228 |
| 06/12/2024 | 2396.39 | 2419.21 | 2254.88 | 2305.09 | 1687915 |
| 05/12/2024 | 2505.93 | 2510.50 | 2195.55 | 2364.43 | 4877797 |
| 04/12/2024 | 2588.10 | 2642.87 | 2300.53 | 2464.85 | 5144728 |
| 03/12/2024 | 2337.05 | 2547.02 | 2337.05 | 2528.76 | 3329107 |
| 02/12/2024 | 2090.56 | 2295.97 | 2090.56 | 2291.40 | 2029130 |
| 29/11/2024 | 2049.48 | 2099.69 | 2031.22 | 2095.13 | 1205750 |
| 28/11/2024 | 2022.09 | 2035.79 | 1999.27 | 2022.09 | 558363 |
| 27/11/2024 | 2017.53 | 2035.79 | 1976.45 | 2008.40 | 1973264 |
| 26/11/2024 | 2031.22 | 2049.48 | 1949.06 | 2017.53 | 1221375 |
| 25/11/2024 | 1976.45 | 2090.56 | 1935.37 | 1999.27 | 2226421 |
| 22/11/2024 | 1894.29 | 1981.01 | 1844.08 | 1976.45 | 1259665 |
| 21/11/2024 | 1871.46 | 1894.29 | 1816.69 | 1871.46 | 4170327 |
| 20/11/2024 | 1789.30 | 1853.20 | 1729.96 | 1839.51 | 2582568 |
| 19/11/2024 | 1766.48 | 1798.43 | 1739.09 | 1761.91 | 1672041 |
| 15/11/2024 | 1679.75 | 1711.70 | 1611.28 | 1693.45 | 2861365 |
| 14/11/2024 | 1661.49 | 1720.83 | 1661.49 | 1675.19 | 1312946 |
| 13/11/2024 | 1615.85 | 1679.75 | 1602.15 | 1647.80 | 1222745 |
| 11/11/2024 | 1510.86 | 1570.20 | 1465.22 | 1561.07 | 1099617 |
| 08/11/2024 | 1588.46 | 1606.72 | 1451.53 | 1506.30 | 1632102 |
| 07/11/2024 | 1478.91 | 1574.77 | 1424.14 | 1547.38 | 2509256 |
| 06/11/2024 | 1542.82 | 1597.59 | 1442.40 | 1465.22 | 2220110 |
| 05/11/2024 | 1446.96 | 1583.90 | 1373.93 | 1492.61 | 3455694 |