MOLA
Acción ARS
Último cierre
24000.00
+75.00
+0.31%
Datos al 14/09/2026
Datos de la rueda actual
Apertura 23900.00
Mínimo 23650.00
Máximo 24150.00
Volumen 1365
Instrumento
- Emisor
- MOLINOS AGRO 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 | 17209.72 | 17209.72 | 16103.21 | 16432.81 | 3856 |
| 04/09/2025 | 17303.89 | 17398.06 | 16385.72 | 17044.92 | 2971 |
| 03/09/2025 | 17657.03 | 17798.29 | 17044.92 | 17186.18 | 2859 |
| 02/09/2025 | 17209.72 | 17727.66 | 16950.75 | 17421.60 | 1374 |
| 01/09/2025 | 18363.31 | 18363.31 | 16479.90 | 17421.60 | 3235 |
| 29/08/2025 | 18292.68 | 18810.62 | 17704.12 | 18292.68 | 1456 |
| 28/08/2025 | 18551.65 | 18904.79 | 18269.14 | 18316.23 | 387 |
| 27/08/2025 | 18575.20 | 18810.62 | 17986.63 | 18245.60 | 885 |
| 26/08/2025 | 18339.77 | 19187.31 | 17845.37 | 18928.34 | 967 |
| 25/08/2025 | 19728.79 | 20552.78 | 18551.65 | 18669.37 | 1214 |
| 22/08/2025 | 19046.05 | 20270.27 | 18904.79 | 19422.73 | 1189 |
| 21/08/2025 | 19022.51 | 19611.07 | 18928.34 | 19116.68 | 872 |
| 20/08/2025 | 19799.42 | 20034.84 | 18363.31 | 19281.48 | 1404 |
| 19/08/2025 | 20364.44 | 20623.41 | 19775.87 | 19870.04 | 690 |
| 18/08/2025 | 20152.56 | 21047.18 | 19681.70 | 20317.36 | 818 |
| 14/08/2025 | 20623.41 | 21635.75 | 19187.31 | 20599.87 | 1816 |
| 13/08/2025 | 20835.30 | 22389.11 | 20835.30 | 20905.92 | 1732 |
| 12/08/2025 | 21659.29 | 22436.20 | 20858.84 | 21353.24 | 1170 |
| 11/08/2025 | 21941.80 | 22506.83 | 20435.07 | 21447.41 | 1496 |
| 08/08/2025 | 22130.14 | 23071.85 | 20905.92 | 21941.80 | 1566 |
| 07/08/2025 | 23236.65 | 23236.65 | 22412.66 | 22506.83 | 958 |
| 06/08/2025 | 23024.77 | 23330.82 | 22883.51 | 23118.94 | 836 |
| 05/08/2025 | 23330.82 | 23636.88 | 22177.23 | 22836.43 | 924 |
| 04/08/2025 | 24437.33 | 24437.33 | 22506.83 | 23307.28 | 1386 |
| 01/08/2025 | 22671.63 | 23895.85 | 22648.08 | 23401.45 | 1346 |
| 31/07/2025 | 22671.63 | 23990.02 | 22648.08 | 23001.22 | 1315 |
| 30/07/2025 | 23448.54 | 24131.27 | 21941.80 | 22671.63 | 1762 |
| 29/07/2025 | 23354.37 | 23990.02 | 21659.29 | 23330.82 | 2426 |
| 28/07/2025 | 22177.23 | 27686.22 | 22177.23 | 22765.80 | 4141 |
| 25/07/2025 | 20835.30 | 22271.40 | 20835.30 | 22153.69 | 2154 |
| 24/07/2025 | 19634.62 | 20741.12 | 19328.56 | 20623.41 | 1100 |
| 23/07/2025 | 18998.96 | 20105.47 | 18998.96 | 19870.04 | 748 |
| 22/07/2025 | 20105.47 | 20105.47 | 19210.85 | 19234.39 | 617 |
| 21/07/2025 | 20152.56 | 20317.36 | 18857.71 | 19681.70 | 472 |
| 18/07/2025 | 19752.33 | 20882.38 | 19446.28 | 20317.36 | 641 |
| 17/07/2025 | 20317.36 | 20482.16 | 19752.33 | 20105.47 | 431 |
| 16/07/2025 | 20576.33 | 20976.55 | 19681.70 | 19799.42 | 1077 |
| 15/07/2025 | 19116.68 | 20694.04 | 19116.68 | 20529.24 | 938 |
| 14/07/2025 | 19140.22 | 19681.70 | 18763.54 | 19658.16 | 696 |
| 11/07/2025 | 19728.79 | 19752.33 | 18810.62 | 19399.19 | 610 |
| 08/07/2025 | 19046.05 | 20034.84 | 19022.51 | 19846.50 | 875 |
| 07/07/2025 | 19611.07 | 19634.62 | 18669.37 | 19022.51 | 1257 |
| 04/07/2025 | 19563.99 | 19563.99 | 18975.42 | 19234.39 | 675 |
| 03/07/2025 | 17704.12 | 19681.70 | 17704.12 | 19210.85 | 1712 |
| 02/07/2025 | 17445.15 | 18222.06 | 16997.83 | 18174.97 | 1737 |
| 01/07/2025 | 17233.26 | 18127.88 | 16997.83 | 17445.15 | 912 |
| 30/06/2025 | 18104.34 | 18410.40 | 16974.29 | 17680.57 | 1256 |
| 27/06/2025 | 18363.31 | 18363.31 | 17751.20 | 18057.26 | 656 |
| 26/06/2025 | 18151.43 | 18857.71 | 17892.46 | 18010.17 | 711 |
| 25/06/2025 | 18010.17 | 18904.79 | 17845.37 | 18174.97 | 704 |