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 |
|---|---|---|---|---|---|
| 20/04/2026 | 1834.95 | 1885.16 | 1802.99 | 1877.85 | 202512 |
| 17/04/2026 | 1844.08 | 1888.81 | 1812.12 | 1819.43 | 312769 |
| 16/04/2026 | 1886.07 | 1886.07 | 1835.86 | 1850.47 | 203571 |
| 15/04/2026 | 1889.72 | 1889.72 | 1793.87 | 1862.33 | 525160 |
| 14/04/2026 | 1907.98 | 1944.50 | 1840.42 | 1858.68 | 455596 |
| 13/04/2026 | 1896.11 | 1917.11 | 1839.51 | 1907.98 | 363303 |
| 10/04/2026 | 1898.85 | 1949.06 | 1871.46 | 1892.46 | 400065 |
| 09/04/2026 | 1890.63 | 1910.72 | 1855.03 | 1902.50 | 403384 |
| 08/04/2026 | 1981.92 | 2035.79 | 1872.38 | 1889.72 | 846098 |
| 07/04/2026 | 1981.01 | 1994.71 | 1901.59 | 1925.32 | 351054 |
| 06/04/2026 | 1912.54 | 1971.88 | 1876.03 | 1969.14 | 357648 |
| 01/04/2026 | 1963.67 | 2053.13 | 1898.85 | 1912.54 | 727460 |
| 31/03/2026 | 1862.33 | 1997.44 | 1812.12 | 1987.40 | 1432603 |
| 30/03/2026 | 1761.91 | 1839.51 | 1717.18 | 1815.78 | 417033 |
| 27/03/2026 | 1761.91 | 1839.51 | 1711.70 | 1757.35 | 499990 |
| 26/03/2026 | 1802.99 | 1871.46 | 1752.78 | 1760.09 | 328695 |
| 25/03/2026 | 1839.51 | 1880.59 | 1839.51 | 1850.47 | 256733 |
| 23/03/2026 | 1789.30 | 1889.72 | 1752.78 | 1833.12 | 111242 |
| 20/03/2026 | 1839.51 | 1907.98 | 1798.43 | 1807.56 | 686950 |
| 19/03/2026 | 1807.56 | 1857.77 | 1798.43 | 1839.51 | 1112924 |
| 18/03/2026 | 1806.65 | 1846.81 | 1771.04 | 1821.25 | 368831 |
| 17/03/2026 | 1734.53 | 1821.25 | 1734.53 | 1797.52 | 338967 |
| 16/03/2026 | 1789.30 | 1834.95 | 1734.53 | 1760.09 | 401345 |
| 13/03/2026 | 1898.85 | 1929.89 | 1771.04 | 1799.34 | 535035 |
| 12/03/2026 | 1985.58 | 1985.58 | 1871.46 | 1887.90 | 417534 |
| 11/03/2026 | 1840.42 | 1967.32 | 1840.42 | 1956.36 | 554979 |
| 10/03/2026 | 1750.96 | 1886.07 | 1717.18 | 1836.77 | 1366682 |
| 09/03/2026 | 1658.76 | 1752.78 | 1629.54 | 1719.92 | 490308 |
| 06/03/2026 | 1656.93 | 1680.67 | 1607.63 | 1661.49 | 622036 |
| 05/03/2026 | 1724.48 | 1724.48 | 1626.80 | 1641.41 | 499649 |
| 04/03/2026 | 1723.57 | 1731.79 | 1647.80 | 1694.36 | 298691 |
| 03/03/2026 | 1739.09 | 1739.09 | 1611.28 | 1658.76 | 660346 |
| 02/03/2026 | 1675.19 | 1748.22 | 1597.59 | 1740.92 | 826126 |
| 27/02/2026 | 1734.53 | 1761.91 | 1647.80 | 1659.67 | 329815 |
| 26/02/2026 | 1784.74 | 1812.12 | 1688.88 | 1740.00 | 416744 |
| 25/02/2026 | 1789.30 | 1797.52 | 1735.44 | 1785.65 | 605839 |
| 24/02/2026 | 1771.04 | 1798.43 | 1747.31 | 1788.39 | 416949 |
| 23/02/2026 | 1862.33 | 1862.33 | 1764.65 | 1778.35 | 321600 |
| 20/02/2026 | 1907.98 | 1962.75 | 1862.33 | 1869.64 | 413567 |
| 19/02/2026 | 1939.93 | 1959.10 | 1848.64 | 1907.98 | 531083 |
| 18/02/2026 | 2008.40 | 2008.40 | 1873.29 | 1891.55 | 261030 |
| 13/02/2026 | 2017.53 | 2044.92 | 1962.75 | 2002.92 | 224716 |
| 12/02/2026 | 2190.07 | 2200.11 | 2007.49 | 2017.53 | 524881 |
| 11/02/2026 | 2163.59 | 2201.02 | 2115.21 | 2157.20 | 171129 |
| 10/02/2026 | 2152.64 | 2181.85 | 2090.56 | 2167.25 | 284605 |
| 09/02/2026 | 2145.34 | 2169.07 | 2036.70 | 2151.73 | 312486 |
| 06/02/2026 | 2058.61 | 2169.98 | 2058.61 | 2117.04 | 453353 |
| 05/02/2026 | 1971.88 | 2127.08 | 1935.37 | 2049.48 | 827061 |
| 04/02/2026 | 2026.66 | 2063.17 | 1935.37 | 1981.92 | 441930 |
| 03/02/2026 | 2108.82 | 2140.77 | 1989.23 | 2023.01 | 331560 |