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 |
|---|---|---|---|---|---|
| 02/07/2026 | 1.11 | 1.12 | 1.11 | 1.11 | 2297 |
| 01/07/2026 | 1.10 | 1.11 | 1.10 | 1.11 | 830 |
| 30/06/2026 | 1.14 | 1.14 | 1.14 | 1.14 | 55 |
| 29/06/2026 | 0.00 | 0.00 | 0.00 | 1.07 | 0 |
| 26/06/2026 | 1.07 | 1.07 | 1.07 | 1.07 | 158 |
| 25/06/2026 | 1.09 | 1.09 | 1.09 | 1.09 | 90 |
| 24/06/2026 | 1.10 | 1.10 | 1.10 | 1.10 | 24 |
| 23/06/2026 | 1.14 | 1.14 | 1.14 | 1.14 | 498 |
| 22/06/2026 | 0.00 | 0.00 | 0.00 | 1.18 | 0 |
| 19/06/2026 | 1.18 | 1.18 | 1.18 | 1.18 | 49 |
| 18/06/2026 | 0.00 | 0.00 | 0.00 | 1.24 | 0 |
| 17/06/2026 | 0.00 | 0.00 | 0.00 | 1.24 | 0 |
| 16/06/2026 | 0.00 | 0.00 | 0.00 | 1.24 | 0 |
| 12/06/2026 | 1.24 | 1.24 | 1.24 | 1.24 | 65 |
| 11/06/2026 | 1.21 | 1.21 | 1.20 | 1.20 | 174 |
| 10/06/2026 | 0.00 | 0.00 | 0.00 | 1.16 | 0 |
| 09/06/2026 | 1.16 | 1.16 | 1.16 | 1.16 | 173 |
| 08/06/2026 | 1.19 | 1.19 | 1.19 | 1.19 | 9 |
| 05/06/2026 | 0.00 | 0.00 | 0.00 | 1.20 | 0 |
| 04/06/2026 | 0.00 | 0.00 | 0.00 | 1.20 | 0 |
| 03/06/2026 | 1.20 | 1.20 | 1.20 | 1.20 | 63 |
| 02/06/2026 | 1.25 | 1.25 | 1.22 | 1.22 | 16 |
| 01/06/2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1 |
| 29/05/2026 | 0.00 | 0.00 | 0.00 | 1.29 | 0 |
| 28/05/2026 | 1.29 | 1.34 | 1.29 | 1.29 | 132 |
| 27/05/2026 | 1.22 | 1.22 | 1.22 | 1.22 | 39 |
| 26/05/2026 | 1.17 | 1.18 | 1.17 | 1.18 | 17 |
| 22/05/2026 | 1.14 | 1.17 | 1.14 | 1.17 | 1516 |
| 21/05/2026 | 1.17 | 1.17 | 1.17 | 1.17 | 14 |
| 20/05/2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1040 |
| 19/05/2026 | 0.00 | 0.00 | 0.00 | 1.09 | 0 |
| 18/05/2026 | 1.07 | 1.09 | 1.06 | 1.09 | 633 |
| 15/05/2026 | 0.00 | 0.00 | 0.00 | 1.12 | 0 |
| 14/05/2026 | 0.00 | 0.00 | 0.00 | 1.12 | 0 |
| 13/05/2026 | 0.00 | 0.00 | 0.00 | 1.12 | 0 |
| 12/05/2026 | 0.00 | 0.00 | 0.00 | 1.12 | 0 |
| 11/05/2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1 |
| 08/05/2026 | 0.00 | 0.00 | 0.00 | 1.17 | 0 |
| 07/05/2026 | 1.18 | 1.18 | 1.17 | 1.17 | 1032 |
| 06/05/2026 | 1.17 | 1.17 | 1.17 | 1.17 | 199 |
| 05/05/2026 | 1.07 | 1.11 | 1.07 | 1.11 | 2999 |
| 04/05/2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1 |
| 30/04/2026 | 1.14 | 1.14 | 1.12 | 1.12 | 6865 |
| 29/04/2026 | 0.00 | 0.00 | 0.00 | 1.15 | 0 |
| 28/04/2026 | 1.15 | 1.15 | 1.15 | 1.15 | 3 |
| 27/04/2026 | 1.15 | 1.15 | 1.12 | 1.12 | 563 |
| 24/04/2026 | 0.00 | 0.00 | 0.00 | 1.21 | 0 |
| 23/04/2026 | 1.24 | 1.24 | 1.21 | 1.21 | 608 |
| 22/04/2026 | 0.00 | 0.00 | 0.00 | 1.24 | 0 |
| 21/04/2026 | 0.00 | 0.00 | 0.00 | 1.24 | 0 |