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 |
|---|---|---|---|---|---|
| 04/04/2025 | 3650.00 | 3650.00 | 3300.00 | 3460.00 | 13002 |
| 03/04/2025 | 3900.00 | 3900.00 | 3600.00 | 3815.00 | 7171 |
| 01/04/2025 | 3930.00 | 4110.00 | 3800.00 | 3955.00 | 4983 |
| 31/03/2025 | 4150.00 | 4155.00 | 3925.00 | 4015.00 | 11533 |
| 28/03/2025 | 4190.00 | 4190.00 | 3915.00 | 4105.00 | 6057 |
| 27/03/2025 | 4000.00 | 4160.00 | 3855.00 | 4065.00 | 14210 |
| 26/03/2025 | 3970.00 | 4050.00 | 3900.00 | 3955.00 | 6977 |
| 25/03/2025 | 3900.00 | 3975.00 | 3740.00 | 3960.00 | 13656 |
| 21/03/2025 | 3800.00 | 3965.00 | 3720.00 | 3895.00 | 4606 |
| 20/03/2025 | 3895.00 | 4000.00 | 3705.00 | 3770.00 | 9326 |
| 19/03/2025 | 3760.00 | 3930.00 | 3705.00 | 3805.00 | 7826 |
| 18/03/2025 | 3910.00 | 3910.00 | 3715.00 | 3740.00 | 5060 |
| 17/03/2025 | 3735.00 | 4000.00 | 3600.00 | 3910.00 | 8733 |
| 14/03/2025 | 3640.00 | 3750.00 | 3605.00 | 3720.00 | 6852 |
| 13/03/2025 | 3835.00 | 3835.00 | 3560.00 | 3615.00 | 3181 |
| 12/03/2025 | 3500.00 | 3700.00 | 3405.00 | 3685.00 | 7998 |
| 11/03/2025 | 3450.00 | 3690.00 | 3450.00 | 3490.00 | 9094 |
| 10/03/2025 | 3700.00 | 3880.00 | 3400.00 | 3470.00 | 7725 |
| 07/03/2025 | 3550.00 | 3855.00 | 3550.00 | 3690.00 | 10162 |
| 06/03/2025 | 3595.00 | 3635.00 | 3530.00 | 3605.00 | 11464 |
| 05/03/2025 | 3620.00 | 3700.00 | 3350.00 | 3540.00 | 8954 |
| 28/02/2025 | 3640.00 | 3730.00 | 3340.00 | 3535.00 | 10475 |
| 27/02/2025 | 3790.00 | 3885.00 | 3650.00 | 3665.00 | 4365 |
| 26/02/2025 | 3800.00 | 4000.00 | 3615.00 | 3735.00 | 9438 |
| 25/02/2025 | 3905.00 | 4000.00 | 3705.00 | 3780.00 | 9592 |
| 24/02/2025 | 4195.00 | 4245.00 | 3915.00 | 3985.00 | 7751 |
| 21/02/2025 | 4180.00 | 4250.00 | 4075.00 | 4090.00 | 13903 |
| 20/02/2025 | 4300.00 | 4375.00 | 4105.00 | 4180.00 | 6519 |
| 19/02/2025 | 4290.00 | 4400.00 | 4120.00 | 4210.00 | 12443 |
| 18/02/2025 | 3950.00 | 4260.00 | 3850.00 | 4250.00 | 17483 |
| 17/02/2025 | 4140.00 | 4190.00 | 3910.00 | 4000.00 | 18143 |
| 14/02/2025 | 4170.00 | 4275.00 | 4050.00 | 4170.00 | 9413 |
| 13/02/2025 | 3900.00 | 4100.00 | 3900.00 | 4055.00 | 10736 |
| 12/02/2025 | 3980.00 | 4140.00 | 3655.00 | 3975.00 | 16263 |
| 11/02/2025 | 4245.00 | 4245.00 | 3770.00 | 3935.00 | 19420 |
| 10/02/2025 | 4400.00 | 4485.00 | 4030.00 | 4120.00 | 9665 |
| 07/02/2025 | 4530.00 | 4635.00 | 4210.00 | 4275.00 | 9182 |
| 06/02/2025 | 4555.00 | 4665.00 | 4475.00 | 4540.00 | 11380 |
| 05/02/2025 | 4540.00 | 4750.00 | 4350.00 | 4585.00 | 6465 |
| 04/02/2025 | 4385.00 | 4750.00 | 4385.00 | 4555.00 | 6956 |
| 03/02/2025 | 4550.00 | 4550.00 | 4170.00 | 4490.00 | 11614 |
| 31/01/2025 | 4710.00 | 4850.00 | 4525.00 | 4590.00 | 10606 |
| 30/01/2025 | 4590.00 | 4920.00 | 4590.00 | 4650.00 | 19480 |
| 29/01/2025 | 4615.00 | 4755.00 | 4510.00 | 4580.00 | 16787 |
| 28/01/2025 | 4530.00 | 4900.00 | 4530.00 | 4730.00 | 16949 |
| 27/01/2025 | 4755.00 | 4760.00 | 4420.00 | 4490.00 | 17113 |
| 24/01/2025 | 4480.00 | 4990.00 | 4480.00 | 4755.00 | 39120 |
| 23/01/2025 | 4625.00 | 4890.00 | 4400.00 | 4525.00 | 22798 |
| 22/01/2025 | 4605.00 | 4815.00 | 4605.00 | 4660.00 | 8824 |
| 21/01/2025 | 4935.00 | 4935.00 | 4600.00 | 4630.00 | 12577 |