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 |
|---|---|---|---|---|---|
| 24/06/2025 | 2021.17 | 2143.66 | 1996.67 | 2119.16 | 3642 |
| 23/06/2025 | 2008.92 | 2045.67 | 1930.52 | 2033.42 | 5693 |
| 19/06/2025 | 2048.12 | 2087.32 | 2006.47 | 2077.52 | 2170 |
| 18/06/2025 | 2131.41 | 2239.21 | 2016.27 | 2048.12 | 5741 |
| 17/06/2025 | 2106.91 | 2116.71 | 2001.57 | 2099.56 | 3314 |
| 13/06/2025 | 1999.12 | 2133.86 | 1910.92 | 2094.66 | 17060 |
| 12/06/2025 | 2040.77 | 2084.87 | 2013.82 | 2028.52 | 3439 |
| 10/06/2025 | 2033.42 | 2084.87 | 1979.52 | 2077.52 | 6501 |
| 09/06/2025 | 2018.72 | 2055.47 | 1959.92 | 2021.17 | 10423 |
| 06/06/2025 | 2038.32 | 2038.32 | 2001.57 | 2018.72 | 11845 |
| 05/06/2025 | 2082.42 | 2104.46 | 1991.77 | 2011.37 | 8528 |
| 04/06/2025 | 2185.31 | 2185.31 | 2062.82 | 2075.07 | 9870 |
| 03/06/2025 | 2229.41 | 2251.46 | 2182.86 | 2192.66 | 5958 |
| 02/06/2025 | 2253.91 | 2285.76 | 2207.36 | 2236.76 | 3706 |
| 30/05/2025 | 2190.21 | 2253.91 | 2187.76 | 2244.11 | 3095 |
| 29/05/2025 | 2226.96 | 2285.76 | 2214.71 | 2234.31 | 2327 |
| 28/05/2025 | 2224.51 | 2271.06 | 2180.41 | 2253.91 | 3425 |
| 27/05/2025 | 2256.36 | 2283.31 | 2229.41 | 2263.71 | 4941 |
| 26/05/2025 | 2253.91 | 2293.11 | 2253.91 | 2283.31 | 4566 |
| 23/05/2025 | 2195.11 | 2322.51 | 2195.11 | 2295.56 | 11686 |
| 22/05/2025 | 2236.76 | 2283.31 | 2209.81 | 2244.11 | 17152 |
| 21/05/2025 | 2327.41 | 2373.95 | 2236.76 | 2261.26 | 21616 |
| 20/05/2025 | 2408.25 | 2418.05 | 2356.80 | 2373.95 | 3737 |
| 19/05/2025 | 2405.80 | 2494.00 | 2378.85 | 2408.25 | 5127 |
| 16/05/2025 | 2393.55 | 2437.65 | 2320.06 | 2418.05 | 7533 |
| 15/05/2025 | 2491.55 | 2491.55 | 2356.80 | 2400.90 | 9734 |
| 14/05/2025 | 2385.51 | 2497.71 | 2265.99 | 2456.24 | 22207 |
| 13/05/2025 | 2475.76 | 2487.95 | 2331.84 | 2385.51 | 22607 |
| 12/05/2025 | 2536.73 | 2536.73 | 2426.97 | 2475.76 | 11305 |
| 09/05/2025 | 2502.59 | 2534.30 | 2444.05 | 2478.19 | 4426 |
| 08/05/2025 | 2536.73 | 2558.69 | 2444.05 | 2500.15 | 3086 |
| 07/05/2025 | 2400.14 | 2578.20 | 2400.14 | 2509.90 | 3687 |
| 06/05/2025 | 2390.38 | 2534.30 | 2380.63 | 2502.59 | 9050 |
| 05/05/2025 | 2380.63 | 2483.07 | 2380.63 | 2444.05 | 4769 |
| 30/04/2025 | 2292.82 | 2380.63 | 2270.87 | 2361.11 | 5344 |
| 29/04/2025 | 2217.20 | 2326.97 | 2217.20 | 2309.89 | 2796 |
| 28/04/2025 | 2307.45 | 2307.45 | 2200.13 | 2292.82 | 1434 |
| 25/04/2025 | 2283.06 | 2326.97 | 2195.25 | 2305.01 | 2988 |
| 24/04/2025 | 2292.82 | 2380.63 | 2258.67 | 2285.50 | 3676 |
| 23/04/2025 | 2226.96 | 2280.62 | 2180.62 | 2253.79 | 14828 |
| 22/04/2025 | 2195.25 | 2195.25 | 2107.44 | 2158.66 | 13560 |
| 21/04/2025 | 2190.37 | 2192.81 | 2061.10 | 2102.56 | 6207 |
| 16/04/2025 | 2246.47 | 2329.41 | 2197.69 | 2229.40 | 3462 |
| 15/04/2025 | 2317.21 | 2351.36 | 2146.47 | 2270.87 | 4087 |
| 14/04/2025 | 2341.60 | 2419.65 | 2183.06 | 2297.70 | 4473 |
| 11/04/2025 | 2217.20 | 2292.82 | 2165.98 | 2239.16 | 7545 |
| 10/04/2025 | 2278.18 | 2300.14 | 2073.29 | 2144.03 | 4049 |
| 09/04/2025 | 2165.98 | 2285.50 | 2051.34 | 2265.99 | 4817 |
| 08/04/2025 | 2244.03 | 2341.60 | 2117.20 | 2151.35 | 7059 |
| 07/04/2025 | 2219.64 | 2268.43 | 2131.83 | 2212.33 | 5318 |