MGLU3
CEDEAR ARSMAGAZINE LUIZA S.A. · MGLU3 · B3
ISIN: ARCAVA4601N3 · Subyacente: EQUITY · Valor representado: ORDINARIAS
Último cierre
1749.00
+17.00
+0.98%
Datos al 09/09/2026
Datos de la rueda actual
Apertura 1750.00
Mínimo 1731.00
Máximo 1793.00
Volumen 184154
Instrumento
- Emisor
- Caja de Valores S.A.
- Denominación
- ARS
- ON
- Sin vincular
- ISIN
- —
Serie histórica
Precio de cierre
Período
Historial de precios 70 registros
| Fecha | Apertura | Máximo | Mínimo | Cierre | Volumen |
|---|---|---|---|---|---|
| 09/09/2026 | 1750.00 | 1793.00 | 1731.00 | 1749.00 | 184154 |
| 08/09/2026 | 1813.00 | 1870.00 | 1730.00 | 1732.00 | 58251 |
| 07/09/2026 | 1660.00 | 1795.00 | 1660.00 | 1792.00 | 717 |
| 04/09/2026 | 1691.00 | 1829.00 | 1687.00 | 1787.00 | 2698 |
| 03/09/2026 | 1643.00 | 1799.00 | 1643.00 | 1691.00 | 56880 |
| 02/09/2026 | 1481.00 | 1820.00 | 1481.00 | 1672.00 | 69014 |
| 01/09/2026 | 1550.00 | 1550.00 | 1472.00 | 1472.00 | 2963 |
| 31/08/2026 | 1440.00 | 1540.00 | 1423.00 | 1478.00 | 30189 |
| 28/08/2026 | 1480.00 | 1480.00 | 1391.00 | 1429.00 | 6854 |
| 27/08/2026 | 1476.00 | 1519.00 | 1432.00 | 1510.00 | 19896 |
| 26/08/2026 | 1460.00 | 1492.00 | 1441.00 | 1449.00 | 22798 |
| 25/08/2026 | 1303.00 | 1496.00 | 1270.00 | 1482.00 | 111165 |
| 24/08/2026 | 1281.00 | 1325.00 | 1250.00 | 1320.00 | 788 |
| 21/08/2026 | 1165.00 | 1262.00 | 1165.00 | 1261.00 | 1377 |
| 20/08/2026 | 1199.00 | 1215.00 | 1135.00 | 1167.00 | 5803 |
| 19/08/2026 | 1300.00 | 1330.00 | 1250.00 | 1250.00 | 3039 |
| 18/08/2026 | 1218.00 | 1262.00 | 1209.00 | 1252.00 | 13011 |
| 14/08/2026 | 1223.00 | 1223.00 | 1155.00 | 1200.00 | 21686 |
| 13/08/2026 | 1310.00 | 1310.00 | 1240.00 | 1293.00 | 29419 |
| 12/08/2026 | 1328.00 | 1345.00 | 1324.00 | 1337.00 | 228 |
| 11/08/2026 | 1328.00 | 1386.00 | 1310.00 | 1327.00 | 3128 |
| 10/08/2026 | 1359.00 | 1420.00 | 1340.00 | 1366.00 | 6301 |
| 07/08/2026 | 1375.00 | 1395.00 | 1294.00 | 1380.00 | 18098 |
| 06/08/2026 | 1427.00 | 1495.00 | 1400.00 | 1422.00 | 15703 |
| 05/08/2026 | 1534.00 | 1534.00 | 1435.00 | 1440.00 | 63695 |
| 04/08/2026 | 1590.00 | 1590.00 | 1479.00 | 1481.00 | 122015 |
| 03/08/2026 | 1600.00 | 1614.00 | 1520.00 | 1527.00 | 17143 |
| 31/07/2026 | 1610.00 | 1700.00 | 1511.00 | 1578.00 | 51244 |
| 30/07/2026 | 1440.00 | 1545.00 | 1440.00 | 1540.00 | 1364 |
| 29/07/2026 | 1500.00 | 1500.00 | 1436.00 | 1442.00 | 3791 |
| 28/07/2026 | 1499.00 | 1600.00 | 1475.00 | 1476.00 | 2121 |
| 27/07/2026 | 1476.00 | 1528.00 | 1458.00 | 1480.00 | 589 |
| 24/07/2026 | 1471.00 | 1484.00 | 1431.00 | 1484.00 | 4300 |
| 23/07/2026 | 1515.00 | 1523.00 | 1445.00 | 1483.00 | 2482 |
| 22/07/2026 | 1460.00 | 1520.00 | 1443.00 | 1520.00 | 1206 |
| 21/07/2026 | 1556.00 | 1556.00 | 1470.00 | 1480.00 | 695 |
| 20/07/2026 | 1484.00 | 1544.00 | 1484.00 | 1539.00 | 4082 |
| 17/07/2026 | 1410.00 | 1554.00 | 1410.00 | 1500.00 | 266 |
| 16/07/2026 | 1650.00 | 1650.00 | 1501.00 | 1507.00 | 52 |
| 15/07/2026 | 1509.00 | 1649.00 | 1441.00 | 1601.00 | 17856 |
| 14/07/2026 | 1489.00 | 1575.00 | 1489.00 | 1575.00 | 128279 |
| 13/07/2026 | 1577.00 | 1620.00 | 1519.00 | 1564.00 | 1161 |
| 10/07/2026 | 1390.00 | 1668.00 | 1390.00 | 1577.00 | 4077 |
| 08/07/2026 | 1362.00 | 1383.00 | 1339.00 | 1383.00 | 3413 |
| 07/07/2026 | 1363.00 | 1386.00 | 1357.00 | 1362.00 | 243 |
| 06/07/2026 | 1293.00 | 1375.00 | 1293.00 | 1372.00 | 621 |
| 03/07/2026 | 1345.00 | 1375.00 | 1321.00 | 1321.00 | 337 |
| 02/07/2026 | 1394.00 | 1406.00 | 1310.00 | 1331.00 | 19100 |
| 01/07/2026 | 1370.00 | 1422.00 | 1360.00 | 1365.00 | 4811 |
| 30/06/2026 | 1455.00 | 1565.00 | 1380.00 | 1427.00 | 8110 |