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 |
|---|---|---|---|---|---|
| 04/11/2024 | 2590.41 | 2675.48 | 2475.56 | 2628.69 | 21413 |
| 01/11/2024 | 2615.93 | 2718.02 | 2509.59 | 2590.41 | 13027 |
| 31/10/2024 | 2552.13 | 2594.66 | 2437.28 | 2509.59 | 6601 |
| 30/10/2024 | 2577.65 | 2624.44 | 2543.62 | 2543.62 | 8893 |
| 29/10/2024 | 2641.45 | 2718.02 | 2560.64 | 2590.41 | 16755 |
| 28/10/2024 | 2688.24 | 2701.00 | 2577.65 | 2649.96 | 27321 |
| 25/10/2024 | 2488.33 | 2658.47 | 2488.33 | 2645.71 | 26956 |
| 24/10/2024 | 2437.28 | 2488.33 | 2352.21 | 2467.06 | 22353 |
| 23/10/2024 | 2488.33 | 2488.33 | 2322.44 | 2381.99 | 9268 |
| 22/10/2024 | 2424.52 | 2492.58 | 2399.00 | 2433.03 | 5409 |
| 21/10/2024 | 2471.31 | 2594.66 | 2403.25 | 2420.27 | 7538 |
| 18/10/2024 | 2462.80 | 2560.64 | 2445.79 | 2492.58 | 17661 |
| 17/10/2024 | 2509.59 | 2569.14 | 2381.99 | 2433.03 | 20856 |
| 16/10/2024 | 2607.42 | 2645.71 | 2488.33 | 2513.85 | 19194 |
| 15/10/2024 | 2692.50 | 2701.00 | 2552.13 | 2590.41 | 22779 |
| 14/10/2024 | 2662.72 | 2756.30 | 2645.71 | 2683.99 | 10909 |
| 10/10/2024 | 2645.71 | 2781.82 | 2645.71 | 2713.76 | 25951 |
| 09/10/2024 | 2564.89 | 2756.30 | 2518.10 | 2701.00 | 25539 |
| 08/10/2024 | 2654.21 | 2654.21 | 2424.52 | 2552.13 | 15634 |
| 07/10/2024 | 2641.45 | 2713.76 | 2560.64 | 2607.42 | 8215 |
| 04/10/2024 | 2615.93 | 2713.76 | 2611.68 | 2662.72 | 9923 |
| 03/10/2024 | 2552.13 | 2641.45 | 2539.37 | 2598.92 | 13532 |
| 02/10/2024 | 2573.40 | 2573.40 | 2526.61 | 2535.11 | 14902 |
| 01/10/2024 | 2598.92 | 2632.95 | 2564.89 | 2573.40 | 11879 |
| 30/09/2024 | 2658.47 | 2658.47 | 2552.13 | 2586.16 | 11589 |
| 27/09/2024 | 2649.96 | 2701.00 | 2590.41 | 2620.19 | 19149 |
| 26/09/2024 | 2637.20 | 2675.48 | 2611.68 | 2615.93 | 12050 |
| 25/09/2024 | 2781.82 | 2781.82 | 2641.45 | 2671.23 | 19461 |
| 24/09/2024 | 2849.88 | 2849.88 | 2692.50 | 2760.55 | 11768 |
| 23/09/2024 | 2879.65 | 2879.65 | 2726.52 | 2786.07 | 13136 |
| 20/09/2024 | 2968.98 | 2968.98 | 2807.34 | 2896.67 | 11720 |
| 19/09/2024 | 2871.14 | 2951.96 | 2871.14 | 2900.92 | 15693 |
| 18/09/2024 | 2973.23 | 3020.02 | 2854.13 | 2913.68 | 13356 |
| 17/09/2024 | 3015.77 | 3041.29 | 2879.65 | 2968.98 | 13787 |
| 16/09/2024 | 3105.09 | 3113.60 | 2964.72 | 3007.26 | 22011 |
| 13/09/2024 | 2926.44 | 3071.06 | 2888.16 | 3041.29 | 38364 |
| 12/09/2024 | 2820.10 | 2888.16 | 2764.81 | 2879.65 | 19308 |
| 11/09/2024 | 2713.76 | 2849.88 | 2688.24 | 2803.09 | 23207 |
| 10/09/2024 | 2683.99 | 2739.28 | 2628.69 | 2705.26 | 10859 |
| 09/09/2024 | 2671.23 | 2743.54 | 2658.47 | 2679.73 | 9598 |
| 06/09/2024 | 2705.26 | 2760.55 | 2624.44 | 2666.97 | 14095 |
| 05/09/2024 | 2713.76 | 2739.28 | 2620.19 | 2671.23 | 19432 |
| 04/09/2024 | 2688.24 | 2705.26 | 2577.65 | 2688.24 | 15542 |
| 03/09/2024 | 2683.99 | 2718.02 | 2620.19 | 2654.21 | 16031 |