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 |
|---|---|---|---|---|---|
| 20/01/2025 | 4700.00 | 4800.00 | 4500.00 | 4700.00 | 11929 |
| 17/01/2025 | 4690.00 | 4900.00 | 4300.00 | 4505.00 | 26067 |
| 16/01/2025 | 4800.00 | 4970.00 | 4700.00 | 4705.00 | 8307 |
| 15/01/2025 | 4730.00 | 4940.00 | 4720.00 | 4920.00 | 11772 |
| 14/01/2025 | 4895.00 | 4955.00 | 4700.00 | 4730.00 | 11851 |
| 13/01/2025 | 5000.00 | 5000.00 | 4750.00 | 4785.00 | 11540 |
| 10/01/2025 | 5020.00 | 5100.00 | 4550.00 | 4950.00 | 30005 |
| 09/01/2025 | 5180.00 | 5420.00 | 5020.00 | 5090.00 | 19384 |
| 08/01/2025 | 5300.00 | 5340.00 | 5050.00 | 5180.00 | 21622 |
| 07/01/2025 | 5700.00 | 5700.00 | 5100.00 | 5340.00 | 25353 |
| 06/01/2025 | 5550.00 | 5790.00 | 5450.00 | 5550.00 | 23382 |
| 03/01/2025 | 5450.00 | 5600.00 | 5300.00 | 5550.00 | 21907 |
| 02/01/2025 | 5300.00 | 5550.00 | 5100.00 | 5280.00 | 19668 |
| 30/12/2024 | 5540.00 | 5820.00 | 5020.00 | 5210.00 | 20368 |
| 27/12/2024 | 5840.00 | 6050.00 | 5470.00 | 5510.00 | 39534 |
| 26/12/2024 | 5960.00 | 6000.00 | 5600.00 | 5840.00 | 48439 |
| 24/12/2024 | 5700.00 | 5990.00 | 5630.00 | 5960.00 | 23672 |
| 23/12/2024 | 5170.00 | 6000.00 | 5170.00 | 5640.00 | 44846 |
| 20/12/2024 | 4680.00 | 5350.00 | 4200.00 | 5160.00 | 44875 |
| 19/12/2024 | 4540.00 | 4750.00 | 4450.00 | 4570.00 | 27601 |
| 18/12/2024 | 4670.00 | 5250.00 | 4385.00 | 4730.00 | 59416 |
| 17/12/2024 | 4015.35 | 4593.83 | 4006.84 | 4449.21 | 47434 |
| 16/12/2024 | 3785.66 | 4202.50 | 3743.12 | 4015.35 | 55459 |
| 13/12/2024 | 3615.52 | 3955.80 | 3560.22 | 3811.18 | 54859 |
| 12/12/2024 | 3360.30 | 3658.05 | 3360.30 | 3560.22 | 53744 |
| 11/12/2024 | 3330.53 | 3419.85 | 3309.26 | 3356.05 | 10988 |
| 10/12/2024 | 3398.58 | 3479.40 | 3232.70 | 3368.81 | 28576 |
| 09/12/2024 | 3258.22 | 3390.08 | 3224.19 | 3317.77 | 18100 |
| 06/12/2024 | 3445.37 | 3483.66 | 3105.09 | 3241.20 | 14818 |
| 05/12/2024 | 3394.33 | 3449.63 | 3177.40 | 3385.82 | 19887 |
| 04/12/2024 | 3530.44 | 3568.73 | 3317.77 | 3385.82 | 26531 |
| 03/12/2024 | 3530.44 | 3538.95 | 3360.30 | 3526.19 | 32044 |
| 02/12/2024 | 3496.42 | 3530.44 | 3347.54 | 3462.39 | 23161 |
| 29/11/2024 | 3462.39 | 3530.44 | 3343.29 | 3496.42 | 18019 |
| 28/11/2024 | 3394.33 | 3462.39 | 3249.71 | 3407.09 | 24480 |
| 27/11/2024 | 3487.91 | 3543.20 | 3402.84 | 3402.84 | 22934 |
| 26/11/2024 | 3496.42 | 3632.53 | 3347.54 | 3555.97 | 50884 |
| 25/11/2024 | 3241.20 | 3538.95 | 3185.91 | 3487.91 | 45124 |
| 22/11/2024 | 3275.23 | 3275.23 | 3024.27 | 3198.67 | 37476 |
| 21/11/2024 | 2977.48 | 3334.78 | 2892.41 | 3190.16 | 53084 |
| 20/11/2024 | 3028.53 | 3100.84 | 2892.41 | 2968.98 | 29467 |
| 19/11/2024 | 3062.55 | 3177.40 | 2990.24 | 3054.05 | 32236 |
| 15/11/2024 | 2909.43 | 3173.15 | 2909.43 | 2990.24 | 94513 |
| 14/11/2024 | 2637.20 | 2892.41 | 2615.93 | 2854.13 | 58249 |
| 13/11/2024 | 2654.21 | 2654.21 | 2547.87 | 2611.68 | 24541 |
| 11/11/2024 | 2535.11 | 2603.17 | 2471.31 | 2526.61 | 18234 |
| 08/11/2024 | 2543.62 | 2637.20 | 2467.06 | 2522.35 | 15023 |
| 07/11/2024 | 2628.69 | 2628.69 | 2505.34 | 2543.62 | 11386 |
| 06/11/2024 | 2569.14 | 2654.21 | 2535.11 | 2547.87 | 11365 |
| 05/11/2024 | 2628.69 | 2658.47 | 2552.13 | 2556.38 | 11381 |