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 |
|---|---|---|---|---|---|
| 05/09/2025 | 1790.52 | 1790.52 | 1716.63 | 1746.19 | 2554 |
| 04/09/2025 | 1753.57 | 1802.83 | 1709.24 | 1756.04 | 16662 |
| 03/09/2025 | 1829.92 | 1832.39 | 1733.87 | 1753.57 | 9989 |
| 02/09/2025 | 1802.83 | 1810.22 | 1731.41 | 1790.52 | 8735 |
| 01/09/2025 | 1795.44 | 1869.33 | 1753.57 | 1797.91 | 6337 |
| 29/08/2025 | 1921.05 | 1921.05 | 1817.61 | 1834.85 | 3257 |
| 28/08/2025 | 1898.88 | 1921.05 | 1827.46 | 1884.11 | 6613 |
| 27/08/2025 | 1916.12 | 1943.22 | 1822.53 | 1859.48 | 6886 |
| 26/08/2025 | 1955.53 | 1975.23 | 1884.11 | 1923.51 | 12287 |
| 25/08/2025 | 2031.88 | 2041.73 | 1889.03 | 1935.83 | 8707 |
| 22/08/2025 | 2041.73 | 2088.53 | 1992.47 | 2029.42 | 5798 |
| 21/08/2025 | 1994.94 | 2061.43 | 1972.77 | 2031.88 | 2704 |
| 20/08/2025 | 2049.12 | 2061.43 | 1985.09 | 2017.10 | 2808 |
| 19/08/2025 | 2073.75 | 2100.84 | 2029.42 | 2046.66 | 3340 |
| 18/08/2025 | 2147.64 | 2152.56 | 2054.05 | 2068.82 | 5725 |
| 14/08/2025 | 2211.67 | 2211.67 | 2100.84 | 2130.40 | 2982 |
| 13/08/2025 | 2324.96 | 2324.96 | 2182.12 | 2209.21 | 5669 |
| 12/08/2025 | 2312.65 | 2384.07 | 2246.15 | 2268.32 | 13080 |
| 11/08/2025 | 2364.37 | 2428.40 | 2310.19 | 2339.74 | 2410 |
| 08/08/2025 | 2396.39 | 2428.40 | 2334.81 | 2384.07 | 3590 |
| 07/08/2025 | 2462.88 | 2492.44 | 2396.39 | 2408.70 | 4458 |
| 06/08/2025 | 2393.92 | 2453.03 | 2381.61 | 2443.18 | 5153 |
| 05/08/2025 | 2356.98 | 2396.39 | 2356.98 | 2391.46 | 2049 |
| 04/08/2025 | 2352.05 | 2406.24 | 2248.61 | 2391.46 | 12335 |
| 01/08/2025 | 2310.19 | 2349.59 | 2228.91 | 2300.33 | 1885 |
| 31/07/2025 | 2344.67 | 2344.67 | 2260.93 | 2310.19 | 3352 |
| 30/07/2025 | 2265.85 | 2339.74 | 2228.91 | 2302.80 | 3598 |
| 29/07/2025 | 2280.63 | 2315.11 | 2223.98 | 2295.41 | 5769 |
| 28/07/2025 | 2236.30 | 2283.09 | 2221.52 | 2270.78 | 2812 |
| 25/07/2025 | 2216.60 | 2283.09 | 2132.86 | 2246.15 | 18838 |
| 24/07/2025 | 2233.84 | 2339.74 | 2167.34 | 2206.74 | 3997 |
| 23/07/2025 | 2145.17 | 2236.30 | 2108.23 | 2214.13 | 5440 |
| 22/07/2025 | 2132.86 | 2132.86 | 2081.14 | 2120.54 | 3633 |
| 21/07/2025 | 2164.88 | 2164.88 | 2071.29 | 2100.84 | 3675 |
| 18/07/2025 | 2238.76 | 2238.76 | 2132.86 | 2145.17 | 4238 |
| 17/07/2025 | 2142.71 | 2206.74 | 2115.62 | 2182.12 | 2392 |
| 16/07/2025 | 2108.23 | 2159.95 | 2078.67 | 2142.71 | 8274 |
| 15/07/2025 | 2088.53 | 2155.02 | 2051.58 | 2103.30 | 4280 |
| 14/07/2025 | 2098.38 | 2098.38 | 2056.51 | 2083.60 | 3337 |
| 11/07/2025 | 2018.72 | 2104.46 | 2018.72 | 2050.57 | 2943 |
| 08/07/2025 | 2077.52 | 2126.51 | 2001.57 | 2111.81 | 2590 |
| 07/07/2025 | 2057.92 | 2102.01 | 2018.72 | 2072.62 | 3499 |
| 04/07/2025 | 2079.97 | 2079.97 | 1989.32 | 2057.92 | 2581 |
| 03/07/2025 | 2082.42 | 2082.42 | 1979.52 | 2053.02 | 2305 |
| 02/07/2025 | 2013.82 | 2048.12 | 1991.77 | 2038.32 | 2759 |
| 01/07/2025 | 2011.37 | 2050.57 | 1972.17 | 2013.82 | 2028 |
| 30/06/2025 | 2072.62 | 2072.62 | 1959.92 | 2008.92 | 4591 |
| 27/06/2025 | 2060.37 | 2104.46 | 2050.57 | 2072.62 | 2731 |
| 26/06/2025 | 2124.06 | 2155.91 | 2072.62 | 2097.11 | 3544 |
| 25/06/2025 | 2119.16 | 2202.46 | 2087.32 | 2124.06 | 6330 |