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 |
|---|---|---|---|---|---|
| 20/01/2025 | 2561.13 | 2639.18 | 2453.80 | 2609.91 | 4778 |
| 17/01/2025 | 2653.81 | 2653.81 | 2451.36 | 2551.37 | 4718 |
| 16/01/2025 | 2683.08 | 2683.08 | 2585.52 | 2641.62 | 3081 |
| 15/01/2025 | 2692.84 | 2705.04 | 2556.25 | 2675.77 | 5550 |
| 14/01/2025 | 2634.30 | 2697.72 | 2587.96 | 2656.25 | 5901 |
| 13/01/2025 | 2683.08 | 2683.08 | 2590.40 | 2648.94 | 5170 |
| 10/01/2025 | 2683.08 | 2683.08 | 2634.30 | 2670.89 | 4212 |
| 09/01/2025 | 2634.30 | 2680.65 | 2551.37 | 2661.13 | 5781 |
| 08/01/2025 | 2556.25 | 2634.30 | 2546.49 | 2622.11 | 16326 |
| 07/01/2025 | 2634.30 | 2634.30 | 2570.88 | 2619.67 | 5631 |
| 06/01/2025 | 2641.62 | 2641.62 | 2563.57 | 2612.35 | 6049 |
| 03/01/2025 | 2592.84 | 2680.65 | 2546.49 | 2602.59 | 7462 |
| 02/01/2025 | 2541.61 | 2624.54 | 2505.03 | 2592.84 | 4702 |
| 30/12/2024 | 2568.44 | 2583.08 | 2502.59 | 2544.05 | 4732 |
| 27/12/2024 | 2556.25 | 2561.13 | 2509.90 | 2539.17 | 4639 |
| 26/12/2024 | 2541.61 | 2566.00 | 2529.42 | 2556.25 | 8737 |
| 24/12/2024 | 2497.71 | 2575.76 | 2497.71 | 2531.86 | 3495 |
| 23/12/2024 | 2585.52 | 2585.52 | 2448.92 | 2556.25 | 6799 |
| 20/12/2024 | 2490.39 | 2558.69 | 2448.92 | 2553.81 | 8138 |
| 19/12/2024 | 2536.73 | 2626.98 | 2448.92 | 2490.39 | 30449 |
| 18/12/2024 | 2673.33 | 2683.08 | 2558.69 | 2561.13 | 16740 |
| 17/12/2024 | 2622.11 | 2683.08 | 2526.98 | 2639.18 | 14135 |
| 16/12/2024 | 2595.27 | 2624.54 | 2578.20 | 2609.91 | 10788 |
| 13/12/2024 | 2595.27 | 2648.94 | 2566.00 | 2585.52 | 10531 |
| 12/12/2024 | 2612.35 | 2673.33 | 2573.32 | 2595.27 | 3634 |
| 11/12/2024 | 2614.79 | 2614.79 | 2541.61 | 2612.35 | 6855 |
| 10/12/2024 | 2680.65 | 2680.65 | 2587.96 | 2605.03 | 3657 |
| 09/12/2024 | 2663.57 | 2663.57 | 2561.13 | 2614.79 | 3896 |
| 06/12/2024 | 2651.38 | 2700.16 | 2583.08 | 2631.86 | 4864 |
| 05/12/2024 | 2600.15 | 2631.86 | 2566.00 | 2617.23 | 5062 |
| 04/12/2024 | 2626.98 | 2663.57 | 2563.57 | 2600.15 | 8855 |
| 03/12/2024 | 2658.69 | 2705.04 | 2595.27 | 2626.98 | 10234 |
| 02/12/2024 | 2683.08 | 2719.67 | 2539.17 | 2653.81 | 7951 |
| 29/11/2024 | 2631.86 | 2663.57 | 2587.96 | 2653.81 | 5392 |
| 28/11/2024 | 2631.86 | 2653.81 | 2539.17 | 2629.42 | 9609 |
| 27/11/2024 | 2719.67 | 2722.11 | 2561.13 | 2614.79 | 10014 |
| 26/11/2024 | 2683.08 | 2692.84 | 2634.30 | 2687.96 | 13649 |
| 25/11/2024 | 2468.44 | 2634.30 | 2468.44 | 2624.54 | 19016 |
| 22/11/2024 | 2409.90 | 2478.19 | 2319.65 | 2470.88 | 9234 |
| 21/11/2024 | 2390.38 | 2429.41 | 2380.63 | 2407.46 | 8110 |
| 20/11/2024 | 2322.09 | 2436.73 | 2295.26 | 2370.87 | 12021 |
| 19/11/2024 | 2341.60 | 2351.36 | 2246.47 | 2339.16 | 8159 |
| 15/11/2024 | 2341.60 | 2375.75 | 2307.45 | 2329.41 | 7035 |
| 14/11/2024 | 2317.21 | 2356.24 | 2290.38 | 2344.04 | 7720 |
| 13/11/2024 | 2312.33 | 2322.09 | 2273.30 | 2317.21 | 5275 |
| 11/11/2024 | 2285.50 | 2312.33 | 2236.72 | 2305.01 | 3218 |
| 08/11/2024 | 2312.33 | 2312.33 | 2170.86 | 2280.62 | 5103 |
| 07/11/2024 | 2361.11 | 2363.55 | 2258.67 | 2307.45 | 3240 |
| 06/11/2024 | 2358.68 | 2358.68 | 2246.47 | 2312.33 | 3222 |
| 05/11/2024 | 2212.33 | 2292.82 | 2212.33 | 2283.06 | 3327 |