MIRG
Acción ARS
Último cierre
1895.00
-60.00
-3.07%
Datos al 14/09/2026
Datos de la rueda actual
Apertura 1900.00
Mínimo 1845.00
Máximo 1965.00
Volumen 43730
Instrumento
- Emisor
- MIRGOR 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 |
|---|---|---|---|---|---|
| 04/04/2025 | 2409.90 | 2409.90 | 2190.37 | 2273.30 | 7251 |
| 03/04/2025 | 2292.82 | 2439.17 | 2222.08 | 2400.14 | 7384 |
| 01/04/2025 | 2383.07 | 2383.07 | 2246.47 | 2300.14 | 25290 |
| 31/03/2025 | 2346.48 | 2380.63 | 2234.28 | 2341.60 | 6473 |
| 28/03/2025 | 2439.17 | 2485.51 | 2305.01 | 2346.48 | 10214 |
| 27/03/2025 | 2473.32 | 2487.95 | 2409.90 | 2439.17 | 9278 |
| 26/03/2025 | 2583.08 | 2629.42 | 2453.80 | 2470.88 | 10457 |
| 25/03/2025 | 2553.81 | 2622.11 | 2500.15 | 2573.32 | 3764 |
| 21/03/2025 | 2536.73 | 2605.03 | 2536.73 | 2553.81 | 7652 |
| 20/03/2025 | 2597.71 | 2690.40 | 2539.17 | 2595.27 | 6365 |
| 19/03/2025 | 2639.18 | 2731.87 | 2487.95 | 2653.81 | 4120 |
| 18/03/2025 | 2673.33 | 2673.33 | 2587.96 | 2639.18 | 3157 |
| 17/03/2025 | 2758.70 | 2878.22 | 2556.25 | 2675.77 | 9203 |
| 14/03/2025 | 2583.08 | 2700.16 | 2544.05 | 2692.84 | 12146 |
| 13/03/2025 | 2439.17 | 2566.00 | 2439.17 | 2534.30 | 13581 |
| 12/03/2025 | 2258.67 | 2390.38 | 2258.67 | 2390.38 | 4619 |
| 11/03/2025 | 2244.03 | 2339.16 | 2214.76 | 2251.35 | 7390 |
| 10/03/2025 | 2219.64 | 2309.89 | 2107.44 | 2226.96 | 3317 |
| 07/03/2025 | 2287.94 | 2348.92 | 2236.72 | 2314.77 | 1736 |
| 06/03/2025 | 2297.70 | 2361.11 | 2214.76 | 2285.50 | 2800 |
| 05/03/2025 | 2326.97 | 2339.16 | 2265.99 | 2314.77 | 2730 |
| 28/02/2025 | 2390.38 | 2390.38 | 2205.01 | 2326.97 | 1699 |
| 27/02/2025 | 2390.38 | 2419.65 | 2324.53 | 2341.60 | 3009 |
| 26/02/2025 | 2383.07 | 2426.97 | 2383.07 | 2409.90 | 7208 |
| 25/02/2025 | 2380.63 | 2458.68 | 2375.75 | 2422.09 | 5219 |
| 24/02/2025 | 2395.26 | 2456.24 | 2373.31 | 2426.97 | 3595 |
| 21/02/2025 | 2468.44 | 2524.54 | 2370.87 | 2392.82 | 3534 |
| 20/02/2025 | 2448.92 | 2485.51 | 2395.26 | 2451.36 | 1617 |
| 19/02/2025 | 2441.61 | 2478.19 | 2412.34 | 2444.05 | 2686 |
| 18/02/2025 | 2426.97 | 2468.44 | 2361.11 | 2451.36 | 4693 |
| 17/02/2025 | 2475.76 | 2475.76 | 2356.24 | 2426.97 | 3078 |
| 14/02/2025 | 2453.80 | 2526.98 | 2417.22 | 2490.39 | 3334 |
| 13/02/2025 | 2395.26 | 2522.10 | 2395.26 | 2441.61 | 3791 |
| 12/02/2025 | 2400.14 | 2478.19 | 2344.04 | 2439.17 | 5952 |
| 11/02/2025 | 2600.15 | 2607.47 | 2395.26 | 2453.80 | 4409 |
| 10/02/2025 | 2566.00 | 2644.06 | 2490.39 | 2553.81 | 5068 |
| 07/02/2025 | 2600.15 | 2634.30 | 2541.61 | 2570.88 | 1801 |
| 06/02/2025 | 2614.79 | 2670.89 | 2573.32 | 2585.52 | 5272 |
| 05/02/2025 | 2663.57 | 2663.57 | 2556.25 | 2609.91 | 18466 |
| 04/02/2025 | 2566.00 | 2692.84 | 2566.00 | 2639.18 | 3439 |
| 03/02/2025 | 2692.84 | 2692.84 | 2570.88 | 2663.57 | 4231 |
| 31/01/2025 | 2702.60 | 2712.35 | 2602.59 | 2648.94 | 7386 |
| 30/01/2025 | 2590.40 | 2695.28 | 2566.00 | 2666.01 | 8944 |
| 29/01/2025 | 2529.42 | 2629.42 | 2526.98 | 2583.08 | 2872 |
| 28/01/2025 | 2614.79 | 2646.50 | 2497.71 | 2578.20 | 5700 |
| 27/01/2025 | 2634.30 | 2634.30 | 2490.39 | 2541.61 | 4295 |
| 24/01/2025 | 2675.77 | 2690.40 | 2587.96 | 2639.18 | 4547 |
| 23/01/2025 | 2687.96 | 2687.96 | 2587.96 | 2670.89 | 3396 |
| 22/01/2025 | 2661.13 | 2707.48 | 2605.03 | 2673.33 | 3787 |
| 21/01/2025 | 2605.03 | 2663.57 | 2536.73 | 2661.13 | 5921 |