MOLI
Acción ARS
Último cierre
2735.00
+40.00
+1.48%
Datos al 14/09/2026
Datos de la rueda actual
Apertura 2695.00
Mínimo 2600.00
Máximo 2790.00
Volumen 15715
Instrumento
- Denominación
- ARS
- ON
- Sin vincular
- ISIN
- —
Serie histórica
Precio de cierre
Período
Historial de precios 494 registros
| Fecha | Apertura | Máximo | Mínimo | Cierre | Volumen |
|---|---|---|---|---|---|
| 02/02/2026 | 3170.00 | 3170.00 | 3020.00 | 3090.00 | 6801 |
| 30/01/2026 | 3130.00 | 3195.00 | 3050.00 | 3115.00 | 9788 |
| 29/01/2026 | 3190.00 | 3250.00 | 3030.00 | 3140.00 | 11956 |
| 28/01/2026 | 3335.00 | 3340.00 | 3140.00 | 3185.00 | 14699 |
| 27/01/2026 | 3260.00 | 3345.00 | 3200.00 | 3255.00 | 14753 |
| 26/01/2026 | 3275.00 | 3400.00 | 3230.00 | 3315.00 | 10022 |
| 23/01/2026 | 3145.00 | 3240.00 | 3060.00 | 3210.00 | 7663 |
| 22/01/2026 | 3070.00 | 3260.00 | 3000.00 | 3165.00 | 21639 |
| 21/01/2026 | 2950.00 | 3075.00 | 2950.00 | 3065.00 | 9524 |
| 20/01/2026 | 3000.00 | 3085.00 | 2950.00 | 2990.00 | 10129 |
| 19/01/2026 | 3000.00 | 3050.00 | 2945.00 | 3010.00 | 14952 |
| 16/01/2026 | 2940.00 | 3130.00 | 2895.00 | 2950.00 | 13323 |
| 15/01/2026 | 3080.00 | 3100.00 | 2850.00 | 2910.00 | 20189 |
| 14/01/2026 | 3120.00 | 3125.00 | 2980.00 | 3025.00 | 11581 |
| 13/01/2026 | 3240.00 | 3295.00 | 3055.00 | 3120.00 | 12322 |
| 12/01/2026 | 3220.00 | 3280.00 | 3150.00 | 3230.00 | 13706 |
| 09/01/2026 | 3220.00 | 3300.00 | 3130.00 | 3210.00 | 9552 |
| 08/01/2026 | 3330.00 | 3335.00 | 3200.00 | 3220.00 | 11300 |
| 07/01/2026 | 3430.00 | 3465.00 | 3280.00 | 3315.00 | 19368 |
| 06/01/2026 | 3475.00 | 3625.00 | 3390.00 | 3470.00 | 11061 |
| 05/01/2026 | 3560.00 | 3645.00 | 3465.00 | 3520.00 | 9569 |
| 02/01/2026 | 3445.00 | 3600.00 | 3390.00 | 3490.00 | 13420 |
| 30/12/2025 | 3505.00 | 3640.00 | 3390.00 | 3435.00 | 11529 |
| 29/12/2025 | 3625.00 | 3725.00 | 3495.00 | 3515.00 | 14114 |
| 26/12/2025 | 3630.00 | 3715.00 | 3550.00 | 3625.00 | 9007 |
| 24/12/2025 | 3525.00 | 3650.00 | 3480.00 | 3640.00 | 1965 |
| 23/12/2025 | 3660.00 | 3715.00 | 3520.00 | 3655.00 | 11402 |
| 22/12/2025 | 3700.00 | 3720.00 | 3595.00 | 3665.00 | 8249 |
| 19/12/2025 | 3710.00 | 3715.00 | 3620.00 | 3680.00 | 7416 |
| 18/12/2025 | 3700.00 | 3760.00 | 3570.00 | 3660.00 | 24866 |
| 17/12/2025 | 3590.00 | 3780.00 | 3590.00 | 3640.00 | 6713 |
| 16/12/2025 | 3510.00 | 3785.00 | 3475.00 | 3665.00 | 22027 |
| 15/12/2025 | 3720.00 | 3775.00 | 3460.00 | 3530.00 | 13123 |
| 12/12/2025 | 3680.00 | 3740.00 | 3400.00 | 3605.00 | 8516 |
| 11/12/2025 | 3835.00 | 3835.00 | 3670.00 | 3675.00 | 11958 |
| 10/12/2025 | 3750.00 | 3825.00 | 3680.00 | 3760.00 | 10848 |
| 09/12/2025 | 3800.00 | 3850.00 | 3635.00 | 3700.00 | 24667 |
| 05/12/2025 | 3850.00 | 3900.00 | 3680.00 | 3715.00 | 13066 |
| 04/12/2025 | 3700.00 | 3900.00 | 3660.00 | 3700.00 | 33806 |
| 03/12/2025 | 3720.00 | 3800.00 | 3575.00 | 3725.00 | 24951 |
| 02/12/2025 | 3705.00 | 3850.00 | 3690.00 | 3765.00 | 17902 |
| 01/12/2025 | 3865.00 | 3880.00 | 3700.00 | 3775.00 | 32157 |
| 28/11/2025 | 3800.00 | 3900.00 | 3710.00 | 3860.00 | 18238 |
| 27/11/2025 | 3770.00 | 3900.00 | 3650.00 | 3780.00 | 30595 |
| 26/11/2025 | 3590.00 | 3990.00 | 3525.00 | 3760.00 | 27891 |
| 25/11/2025 | 3710.00 | 3710.00 | 3500.00 | 3570.00 | 29754 |
| 21/11/2025 | 3720.00 | 3800.00 | 3595.00 | 3660.00 | 3432 |
| 20/11/2025 | 3800.00 | 4200.00 | 3610.00 | 3715.00 | 21776 |
| 19/11/2025 | 4000.00 | 4300.00 | 3705.00 | 3815.00 | 31097 |
| 18/11/2025 | 3980.00 | 4165.00 | 3720.00 | 4055.00 | 47670 |