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 |
|---|---|---|---|---|---|
| 04/11/2024 | 2246.47 | 2322.09 | 2219.64 | 2261.11 | 7724 |
| 01/11/2024 | 2341.60 | 2351.36 | 2244.03 | 2300.14 | 7315 |
| 31/10/2024 | 2292.82 | 2341.60 | 2168.42 | 2268.43 | 4340 |
| 30/10/2024 | 2244.03 | 2290.38 | 2195.25 | 2258.67 | 7540 |
| 29/10/2024 | 2148.91 | 2224.52 | 2146.47 | 2214.76 | 5251 |
| 28/10/2024 | 2139.15 | 2190.37 | 2136.71 | 2175.74 | 2544 |
| 25/10/2024 | 2105.00 | 2185.49 | 2105.00 | 2168.42 | 2730 |
| 24/10/2024 | 2129.39 | 2185.49 | 2046.46 | 2153.79 | 4026 |
| 23/10/2024 | 2151.35 | 2151.35 | 2083.05 | 2119.64 | 6393 |
| 22/10/2024 | 2205.01 | 2234.28 | 2100.12 | 2136.71 | 6281 |
| 21/10/2024 | 2226.96 | 2290.38 | 2156.22 | 2205.01 | 5872 |
| 18/10/2024 | 2156.22 | 2231.84 | 2156.22 | 2226.96 | 4963 |
| 17/10/2024 | 2173.30 | 2173.30 | 2131.83 | 2161.10 | 5452 |
| 16/10/2024 | 2163.54 | 2168.42 | 2117.20 | 2141.59 | 7534 |
| 15/10/2024 | 2000.12 | 2146.47 | 1992.80 | 2126.95 | 5738 |
| 14/10/2024 | 2117.20 | 2124.52 | 1992.80 | 2083.05 | 2311 |
| 10/10/2024 | 2056.22 | 2095.25 | 1953.77 | 2075.73 | 3903 |
| 09/10/2024 | 2005.00 | 2075.73 | 1914.75 | 2051.34 | 3849 |
| 08/10/2024 | 1980.60 | 2046.46 | 1980.60 | 2005.00 | 1712 |
| 07/10/2024 | 1953.77 | 2046.46 | 1953.77 | 2024.51 | 5919 |
| 04/10/2024 | 2046.46 | 2102.56 | 2000.12 | 2034.27 | 3543 |
| 03/10/2024 | 2022.07 | 2041.58 | 1970.85 | 2036.71 | 4016 |
| 02/10/2024 | 2036.71 | 2036.71 | 1970.85 | 2022.07 | 4096 |
| 01/10/2024 | 1985.48 | 2039.14 | 1892.79 | 2024.51 | 4503 |
| 30/09/2024 | 1978.17 | 2029.39 | 1968.41 | 1978.17 | 1216 |
| 27/09/2024 | 1987.92 | 2039.14 | 1961.09 | 1992.80 | 8185 |
| 26/09/2024 | 2022.07 | 2036.71 | 1953.77 | 1992.80 | 3641 |
| 25/09/2024 | 1975.73 | 2039.14 | 1951.33 | 2009.87 | 4077 |
| 24/09/2024 | 1963.53 | 2026.95 | 1956.21 | 1975.73 | 3585 |
| 23/09/2024 | 2029.39 | 2078.17 | 1973.29 | 2000.12 | 2768 |
| 20/09/2024 | 2105.00 | 2134.27 | 2046.46 | 2063.54 | 2127 |
| 19/09/2024 | 2070.85 | 2136.71 | 2070.85 | 2097.68 | 2790 |
| 18/09/2024 | 2151.35 | 2151.35 | 2029.39 | 2087.93 | 6255 |
| 17/09/2024 | 2190.37 | 2190.37 | 2100.12 | 2139.15 | 2258 |
| 16/09/2024 | 2097.68 | 2192.81 | 2075.73 | 2178.18 | 5515 |
| 13/09/2024 | 2097.68 | 2097.68 | 2000.12 | 2090.37 | 1417 |
| 12/09/2024 | 2085.49 | 2144.03 | 2048.90 | 2087.93 | 4689 |
| 11/09/2024 | 2007.44 | 2087.93 | 2007.44 | 2078.17 | 6229 |
| 10/09/2024 | 2078.17 | 2078.17 | 2019.63 | 2058.66 | 3551 |
| 09/09/2024 | 2065.98 | 2085.49 | 1995.24 | 2080.61 | 4786 |
| 06/09/2024 | 2039.14 | 2078.17 | 2029.39 | 2065.98 | 5074 |
| 05/09/2024 | 2029.39 | 2058.66 | 2000.12 | 2036.71 | 6357 |
| 04/09/2024 | 1983.04 | 2029.39 | 1944.02 | 2019.63 | 6343 |
| 03/09/2024 | 1965.97 | 1978.17 | 1904.99 | 1958.65 | 3474 |