METRD
Acción USD
Último cierre
1.55
-0.01
-0.32%
Datos al 14/09/2026
Datos de la rueda actual
Apertura 1.56
Mínimo 1.53
Máximo 1.56
Volumen 20712
Instrumento
- Emisor
- METROGAS S.A.
- Denominación
- USD
- ON
- Sin vincular
- ISIN
- —
Serie histórica
Precio de cierre
Período
Historial de precios 481 registros
| Fecha | Apertura | Máximo | Mínimo | Cierre | Volumen |
|---|---|---|---|---|---|
| 02/02/2026 | 1.48 | 1.56 | 1.44 | 1.46 | 2696 |
| 30/01/2026 | 1.51 | 1.58 | 1.47 | 1.53 | 9659 |
| 29/01/2026 | 1.55 | 1.57 | 1.50 | 1.52 | 33625 |
| 28/01/2026 | 1.59 | 1.64 | 1.55 | 1.55 | 22742 |
| 27/01/2026 | 1.50 | 1.58 | 1.50 | 1.57 | 14323 |
| 26/01/2026 | 1.48 | 1.53 | 1.48 | 1.51 | 8256 |
| 23/01/2026 | 1.48 | 1.49 | 1.45 | 1.48 | 10244 |
| 22/01/2026 | 1.49 | 1.55 | 1.47 | 1.48 | 7299 |
| 21/01/2026 | 1.42 | 1.49 | 1.41 | 1.48 | 9709 |
| 20/01/2026 | 1.39 | 1.42 | 1.34 | 1.42 | 8389 |
| 19/01/2026 | 1.41 | 1.45 | 1.37 | 1.39 | 6749 |
| 16/01/2026 | 1.44 | 1.46 | 1.42 | 1.42 | 9746 |
| 15/01/2026 | 1.34 | 1.41 | 1.31 | 1.40 | 22140 |
| 14/01/2026 | 1.42 | 1.42 | 1.32 | 1.32 | 7216 |
| 13/01/2026 | 1.44 | 1.44 | 1.37 | 1.38 | 8581 |
| 12/01/2026 | 1.45 | 1.46 | 1.41 | 1.43 | 5115 |
| 09/01/2026 | 1.45 | 1.51 | 1.42 | 1.44 | 21475 |
| 08/01/2026 | 1.43 | 1.48 | 1.42 | 1.46 | 2759 |
| 07/01/2026 | 1.52 | 1.53 | 1.42 | 1.45 | 8840 |
| 06/01/2026 | 1.52 | 1.55 | 1.49 | 1.54 | 5333 |
| 05/01/2026 | 1.57 | 1.57 | 1.49 | 1.52 | 5730 |
| 02/01/2026 | 1.61 | 1.61 | 1.53 | 1.56 | 8599 |
| 30/12/2025 | 1.61 | 1.63 | 1.54 | 1.59 | 13589 |
| 29/12/2025 | 1.69 | 1.73 | 1.60 | 1.66 | 19699 |
| 26/12/2025 | 1.61 | 1.68 | 1.61 | 1.65 | 36770 |
| 24/12/2025 | 1.62 | 1.63 | 1.62 | 1.63 | 169 |
| 23/12/2025 | 1.58 | 1.62 | 1.58 | 1.61 | 6268 |
| 22/12/2025 | 1.61 | 1.62 | 1.58 | 1.58 | 7368 |
| 19/12/2025 | 1.62 | 1.62 | 1.58 | 1.61 | 13978 |
| 18/12/2025 | 1.58 | 1.62 | 1.58 | 1.60 | 14693 |
| 17/12/2025 | 1.64 | 1.64 | 1.53 | 1.57 | 9404 |
| 16/12/2025 | 1.59 | 1.64 | 1.53 | 1.57 | 10016 |
| 15/12/2025 | 1.57 | 1.62 | 1.55 | 1.58 | 7399 |
| 12/12/2025 | 1.57 | 1.60 | 1.56 | 1.57 | 12492 |
| 11/12/2025 | 1.66 | 1.66 | 1.56 | 1.58 | 18370 |
| 10/12/2025 | 1.63 | 1.69 | 1.63 | 1.66 | 11693 |
| 09/12/2025 | 1.67 | 1.72 | 1.61 | 1.63 | 6606 |
| 05/12/2025 | 1.78 | 1.83 | 1.67 | 1.68 | 51882 |
| 04/12/2025 | 1.73 | 1.81 | 1.73 | 1.74 | 44889 |
| 03/12/2025 | 1.60 | 1.72 | 1.60 | 1.70 | 26390 |
| 02/12/2025 | 1.61 | 1.73 | 1.61 | 1.62 | 24322 |
| 01/12/2025 | 1.61 | 1.61 | 1.52 | 1.61 | 7577 |
| 28/11/2025 | 1.62 | 1.69 | 1.52 | 1.55 | 31345 |
| 27/11/2025 | 1.52 | 1.63 | 1.52 | 1.58 | 9483 |
| 26/11/2025 | 1.49 | 1.56 | 1.49 | 1.52 | 11733 |
| 25/11/2025 | 1.42 | 1.51 | 1.36 | 1.50 | 21525 |
| 21/11/2025 | 1.45 | 1.45 | 1.37 | 1.42 | 4393 |
| 20/11/2025 | 1.60 | 1.60 | 1.43 | 1.45 | 14297 |
| 19/11/2025 | 1.58 | 1.62 | 1.53 | 1.56 | 4882 |
| 18/11/2025 | 1.61 | 1.61 | 1.51 | 1.59 | 6224 |