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 |
|---|---|---|---|---|---|
| 24/06/2025 | 17445.15 | 18763.54 | 17445.15 | 18410.40 | 349 |
| 23/06/2025 | 18363.31 | 18834.17 | 17280.35 | 17868.91 | 1053 |
| 19/06/2025 | 19187.31 | 19187.31 | 18363.31 | 18645.82 | 1211 |
| 18/06/2025 | 19446.28 | 20152.56 | 19305.02 | 19375.65 | 874 |
| 17/06/2025 | 19752.33 | 19775.87 | 18834.17 | 19422.73 | 1370 |
| 13/06/2025 | 19775.87 | 20387.98 | 19069.59 | 20058.39 | 1433 |
| 12/06/2025 | 20152.56 | 20858.84 | 19352.11 | 20152.56 | 1951 |
| 10/06/2025 | 19775.87 | 20717.58 | 19752.33 | 20270.27 | 603 |
| 09/06/2025 | 20152.56 | 20176.10 | 18528.11 | 19775.87 | 713 |
| 06/06/2025 | 20482.16 | 20694.04 | 19728.79 | 20129.01 | 665 |
| 05/06/2025 | 20882.38 | 21470.95 | 19964.22 | 20246.73 | 899 |
| 04/06/2025 | 20929.47 | 22035.97 | 20717.58 | 20953.01 | 915 |
| 03/06/2025 | 20953.01 | 21282.61 | 20741.12 | 20929.47 | 532 |
| 02/06/2025 | 21094.27 | 21588.66 | 20458.61 | 20976.55 | 682 |
| 30/05/2025 | 21211.98 | 21941.80 | 20741.12 | 21117.81 | 785 |
| 29/05/2025 | 21117.81 | 21847.63 | 21094.27 | 21518.03 | 388 |
| 28/05/2025 | 21518.03 | 21847.63 | 20858.84 | 21400.32 | 874 |
| 27/05/2025 | 21612.21 | 22035.97 | 21400.32 | 21518.03 | 707 |
| 26/05/2025 | 21353.24 | 21988.89 | 21188.44 | 21565.12 | 618 |
| 23/05/2025 | 21259.06 | 22577.46 | 21259.06 | 21988.89 | 193 |
| 22/05/2025 | 21494.49 | 22177.23 | 21141.35 | 21941.80 | 1386 |
| 21/05/2025 | 21659.29 | 22389.11 | 21565.12 | 21706.38 | 840 |
| 20/05/2025 | 21729.92 | 22930.60 | 20811.75 | 22059.52 | 1090 |
| 19/05/2025 | 21447.41 | 22012.43 | 21117.81 | 21635.75 | 1694 |
| 16/05/2025 | 21282.61 | 21423.86 | 20929.47 | 21141.35 | 837 |
| 15/05/2025 | 21635.75 | 21635.75 | 20811.75 | 21211.98 | 1162 |
| 14/05/2025 | 21541.58 | 21635.75 | 20599.87 | 21282.61 | 856 |
| 13/05/2025 | 21000.09 | 21447.41 | 20646.95 | 21094.27 | 936 |
| 12/05/2025 | 20882.38 | 21941.80 | 20694.04 | 21000.09 | 1942 |
| 09/05/2025 | 20741.12 | 21682.83 | 20717.58 | 20858.84 | 597 |
| 08/05/2025 | 21023.64 | 21635.75 | 20811.75 | 20905.92 | 748 |
| 07/05/2025 | 21023.64 | 22106.60 | 21023.64 | 21400.32 | 1806 |
| 06/05/2025 | 21094.27 | 22530.37 | 20764.67 | 22106.60 | 889 |
| 05/05/2025 | 22035.97 | 22859.97 | 20788.21 | 21094.27 | 730 |
| 30/04/2025 | 22012.43 | 22506.83 | 21659.29 | 22035.97 | 584 |
| 29/04/2025 | 22130.14 | 23071.85 | 21188.44 | 22177.23 | 587 |
| 28/04/2025 | 22789.34 | 22789.34 | 21659.29 | 22530.37 | 1083 |
| 25/04/2025 | 22318.49 | 22977.68 | 21659.29 | 22718.71 | 1518 |
| 24/04/2025 | 21565.12 | 22318.49 | 20905.92 | 21918.26 | 875 |
| 23/04/2025 | 20458.61 | 21565.12 | 20458.61 | 21117.81 | 780 |
| 22/04/2025 | 21188.44 | 21211.98 | 19917.13 | 20317.36 | 1966 |
| 21/04/2025 | 22695.17 | 22695.17 | 19775.87 | 20552.78 | 1429 |
| 16/04/2025 | 26132.40 | 26132.40 | 22389.11 | 22671.63 | 3326 |
| 15/04/2025 | 24201.90 | 27309.54 | 23848.76 | 25237.78 | 3305 |
| 14/04/2025 | 22153.69 | 24578.59 | 22153.69 | 24201.90 | 3675 |
| 11/04/2025 | 19469.82 | 22035.97 | 19469.82 | 20811.75 | 1002 |
| 10/04/2025 | 19681.70 | 19870.04 | 18269.14 | 18834.17 | 511 |
| 09/04/2025 | 18080.80 | 19681.70 | 16691.78 | 19399.19 | 1959 |
| 08/04/2025 | 19540.45 | 20576.33 | 17609.94 | 17868.91 | 1246 |
| 07/04/2025 | 19893.59 | 20105.47 | 18528.11 | 19187.31 | 1744 |