METRC
Acción EXT
Último cierre
1.49
+0.00
+0.00%
Datos al 14/09/2026
Datos de la rueda actual
Apertura 1.50
Mínimo 1.49
Máximo 1.50
Volumen 231
Instrumento
- Emisor
- METROGAS S.A.
- Denominación
- EXT
- ON
- Sin vincular
- ISIN
- —
Serie histórica
Precio de cierre
Período
Historial de precios 297 registros
| Fecha | Apertura | Máximo | Mínimo | Cierre | Volumen |
|---|---|---|---|---|---|
| 14/09/2026 | 1.50 | 1.50 | 1.49 | 1.49 | 231 |
| 11/09/2026 | 1.50 | 1.50 | 1.49 | 1.49 | 73 |
| 10/09/2026 | 1.46 | 1.46 | 1.46 | 1.46 | 66 |
| 09/09/2026 | 1.47 | 1.48 | 1.47 | 1.48 | 165 |
| 08/09/2026 | 1.48 | 1.48 | 1.47 | 1.48 | 2102 |
| 07/09/2026 | 0.00 | 0.00 | 0.00 | 1.48 | 0 |
| 04/09/2026 | 0.00 | 0.00 | 0.00 | 1.48 | 0 |
| 03/09/2026 | 0.00 | 0.00 | 0.00 | 1.48 | 0 |
| 02/09/2026 | 1.47 | 1.49 | 1.47 | 1.48 | 1516 |
| 01/09/2026 | 1.42 | 1.42 | 1.42 | 1.42 | 59 |
| 31/08/2026 | 1.48 | 1.48 | 1.46 | 1.46 | 36 |
| 28/08/2026 | 1.45 | 1.45 | 1.45 | 1.45 | 23 |
| 27/08/2026 | 0.00 | 0.00 | 0.00 | 1.41 | 0 |
| 26/08/2026 | 0.00 | 0.00 | 0.00 | 1.41 | 0 |
| 25/08/2026 | 0.00 | 0.00 | 0.00 | 1.41 | 0 |
| 24/08/2026 | 1.41 | 1.41 | 1.41 | 1.41 | 730 |
| 21/08/2026 | 0.00 | 0.00 | 0.00 | 1.44 | 0 |
| 20/08/2026 | 1.44 | 1.44 | 1.44 | 1.44 | 6 |
| 19/08/2026 | 0.00 | 0.00 | 0.00 | 1.48 | 0 |
| 18/08/2026 | 1.47 | 1.48 | 1.47 | 1.48 | 313 |
| 14/08/2026 | 1.48 | 1.48 | 1.45 | 1.48 | 1028 |
| 13/08/2026 | 1.50 | 1.52 | 1.49 | 1.49 | 5119 |
| 12/08/2026 | 1.42 | 1.43 | 1.41 | 1.43 | 11478 |
| 11/08/2026 | 0.00 | 0.00 | 0.00 | 1.26 | 0 |
| 10/08/2026 | 1.24 | 1.26 | 1.24 | 1.26 | 177 |
| 07/08/2026 | 1.27 | 1.28 | 1.25 | 1.26 | 1275 |
| 06/08/2026 | 1.27 | 1.27 | 1.27 | 1.27 | 600 |
| 05/08/2026 | 1.28 | 1.30 | 1.28 | 1.30 | 1782 |
| 04/08/2026 | 1.29 | 1.29 | 1.29 | 1.29 | 11 |
| 03/08/2026 | 1.31 | 1.31 | 1.30 | 1.30 | 11 |
| 31/07/2026 | 1.37 | 1.37 | 1.32 | 1.32 | 291 |
| 30/07/2026 | 0.00 | 0.00 | 0.00 | 1.32 | 0 |
| 29/07/2026 | 1.28 | 1.32 | 1.28 | 1.32 | 61 |
| 28/07/2026 | 1.30 | 1.31 | 1.26 | 1.27 | 4207 |
| 27/07/2026 | 0.00 | 0.00 | 0.00 | 1.36 | 0 |
| 24/07/2026 | 1.36 | 1.36 | 1.36 | 1.36 | 3 |
| 23/07/2026 | 1.40 | 1.40 | 1.40 | 1.40 | 89 |
| 22/07/2026 | 1.43 | 1.45 | 1.40 | 1.43 | 522 |
| 21/07/2026 | 0.00 | 0.00 | 0.00 | 1.22 | 0 |
| 20/07/2026 | 1.22 | 1.22 | 1.22 | 1.22 | 29 |
| 17/07/2026 | 1.24 | 1.24 | 1.18 | 1.23 | 21 |
| 16/07/2026 | 1.19 | 1.19 | 1.19 | 1.19 | 45 |
| 15/07/2026 | 0.00 | 0.00 | 0.00 | 1.13 | 0 |
| 14/07/2026 | 0.00 | 0.00 | 0.00 | 1.13 | 0 |
| 13/07/2026 | 1.13 | 1.13 | 1.13 | 1.13 | 38 |
| 10/07/2026 | 0.00 | 0.00 | 0.00 | 1.13 | 0 |
| 08/07/2026 | 1.13 | 1.13 | 1.13 | 1.13 | 17 |
| 07/07/2026 | 0.00 | 0.00 | 0.00 | 1.19 | 0 |
| 06/07/2026 | 1.17 | 1.19 | 1.17 | 1.19 | 439 |
| 03/07/2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1000 |