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 |
|---|---|---|---|---|---|
| 04/11/2024 | 1369.36 | 1428.70 | 1360.23 | 1415.01 | 1161934 |
| 01/11/2024 | 1341.98 | 1392.19 | 1337.41 | 1360.23 | 1379306 |
| 31/10/2024 | 1273.51 | 1346.54 | 1236.99 | 1323.72 | 1906575 |
| 30/10/2024 | 1319.15 | 1351.11 | 1255.25 | 1264.38 | 2307736 |
| 29/10/2024 | 1200.48 | 1291.77 | 1195.91 | 1278.07 | 4051464 |
| 28/10/2024 | 1141.14 | 1205.04 | 1141.14 | 1186.78 | 1266193 |
| 25/10/2024 | 1145.70 | 1168.52 | 1136.57 | 1141.14 | 1081261 |
| 24/10/2024 | 1132.01 | 1141.14 | 1109.18 | 1136.57 | 1204305 |
| 23/10/2024 | 1109.18 | 1122.88 | 1090.93 | 1109.18 | 838032 |
| 22/10/2024 | 1104.62 | 1113.75 | 1086.36 | 1104.62 | 753522 |
| 21/10/2024 | 1068.10 | 1100.06 | 1058.97 | 1090.93 | 454005 |
| 18/10/2024 | 1063.54 | 1081.80 | 1049.85 | 1068.10 | 286005 |
| 17/10/2024 | 1054.41 | 1081.80 | 1031.59 | 1063.54 | 1156318 |
| 16/10/2024 | 1090.93 | 1104.62 | 1027.02 | 1040.72 | 1545519 |
| 15/10/2024 | 1104.62 | 1104.62 | 1081.80 | 1090.93 | 2622596 |
| 14/10/2024 | 1109.18 | 1132.01 | 1095.49 | 1109.18 | 372850 |
| 10/10/2024 | 1095.49 | 1118.31 | 1081.80 | 1109.18 | 1622854 |
| 09/10/2024 | 1054.41 | 1095.49 | 1040.72 | 1081.80 | 2391399 |
| 08/10/2024 | 1058.97 | 1072.67 | 1045.28 | 1054.41 | 701002 |
| 07/10/2024 | 1040.72 | 1077.23 | 1031.59 | 1049.85 | 629838 |
| 04/10/2024 | 981.38 | 1045.28 | 981.38 | 1040.72 | 3448715 |
| 03/10/2024 | 995.07 | 995.07 | 981.38 | 985.94 | 1550239 |
| 02/10/2024 | 995.07 | 995.07 | 981.38 | 981.38 | 550649 |
| 01/10/2024 | 967.68 | 1004.20 | 958.55 | 985.94 | 3612988 |
| 30/09/2024 | 1013.33 | 1022.46 | 963.12 | 976.81 | 2565981 |
| 27/09/2024 | 1027.02 | 1045.28 | 1013.33 | 1017.89 | 596643 |
| 26/09/2024 | 1040.72 | 1054.41 | 1013.33 | 1017.89 | 913100 |
| 25/09/2024 | 1049.85 | 1081.80 | 1031.59 | 1045.28 | 812822 |
| 24/09/2024 | 1054.41 | 1081.80 | 1040.72 | 1058.97 | 865494 |
| 23/09/2024 | 1077.23 | 1077.23 | 1022.46 | 1054.41 | 1286977 |
| 20/09/2024 | 1118.31 | 1118.31 | 1063.54 | 1068.10 | 784811 |
| 19/09/2024 | 1127.44 | 1132.01 | 1095.49 | 1109.18 | 539587 |
| 18/09/2024 | 1118.31 | 1127.44 | 1090.93 | 1113.75 | 745089 |
| 17/09/2024 | 1109.18 | 1118.31 | 1081.80 | 1113.75 | 1125918 |
| 16/09/2024 | 1136.57 | 1154.83 | 1095.49 | 1109.18 | 1415425 |
| 13/09/2024 | 1168.52 | 1182.22 | 1118.31 | 1132.01 | 1738798 |
| 12/09/2024 | 1168.52 | 1182.22 | 1118.31 | 1163.96 | 1037168 |
| 11/09/2024 | 1145.70 | 1182.22 | 1132.01 | 1150.27 | 1198574 |
| 10/09/2024 | 1100.06 | 1145.70 | 1077.23 | 1141.14 | 2192656 |
| 09/09/2024 | 1031.59 | 1104.62 | 1031.59 | 1095.49 | 1134261 |
| 06/09/2024 | 1068.10 | 1090.93 | 1027.02 | 1031.59 | 708037 |
| 05/09/2024 | 1068.10 | 1095.49 | 1027.02 | 1068.10 | 1076107 |
| 04/09/2024 | 1017.89 | 1063.54 | 1017.89 | 1054.41 | 955471 |
| 03/09/2024 | 1045.28 | 1049.85 | 1008.76 | 1013.33 | 907992 |