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 |
|---|---|---|---|---|---|
| 24/06/2025 | 2895.00 | 3170.00 | 2885.00 | 3095.00 | 9673 |
| 23/06/2025 | 2945.00 | 2995.00 | 2770.00 | 2830.00 | 11790 |
| 19/06/2025 | 2950.00 | 3015.00 | 2870.00 | 2955.00 | 9180 |
| 18/06/2025 | 3040.00 | 3230.00 | 2900.00 | 2950.00 | 12526 |
| 17/06/2025 | 3165.00 | 3165.00 | 2905.00 | 3000.00 | 10230 |
| 13/06/2025 | 3270.00 | 3350.00 | 3130.00 | 3145.00 | 7689 |
| 12/06/2025 | 3300.00 | 3405.00 | 3190.00 | 3275.00 | 10925 |
| 10/06/2025 | 3385.00 | 3400.00 | 3300.00 | 3370.00 | 7701 |
| 09/06/2025 | 3445.00 | 3520.00 | 3300.00 | 3340.00 | 3978 |
| 06/06/2025 | 3460.00 | 3510.00 | 3320.00 | 3425.00 | 7266 |
| 05/06/2025 | 3520.00 | 3535.00 | 3410.00 | 3460.00 | 10443 |
| 04/06/2025 | 3500.00 | 3540.00 | 3390.00 | 3525.00 | 8692 |
| 03/06/2025 | 3590.00 | 3590.00 | 3430.00 | 3500.00 | 4995 |
| 02/06/2025 | 3560.00 | 3670.00 | 3430.00 | 3490.00 | 4523 |
| 30/05/2025 | 3540.00 | 3625.00 | 3505.00 | 3560.00 | 5709 |
| 29/05/2025 | 3700.00 | 3700.00 | 3505.00 | 3525.00 | 13333 |
| 28/05/2025 | 3400.00 | 3670.00 | 3370.00 | 3645.00 | 25686 |
| 27/05/2025 | 3510.00 | 3510.00 | 3360.00 | 3400.00 | 22884 |
| 26/05/2025 | 3550.00 | 3690.00 | 3455.00 | 3510.00 | 10311 |
| 23/05/2025 | 3700.00 | 3700.00 | 3520.00 | 3545.00 | 9179 |
| 22/05/2025 | 3700.00 | 3700.00 | 3555.00 | 3610.00 | 26012 |
| 21/05/2025 | 3640.00 | 3770.00 | 3515.00 | 3690.00 | 40747 |
| 20/05/2025 | 3490.00 | 3650.00 | 3490.00 | 3640.00 | 12569 |
| 19/05/2025 | 3555.00 | 3650.00 | 3440.00 | 3515.00 | 10734 |
| 16/05/2025 | 3515.00 | 3575.00 | 3430.00 | 3485.00 | 14182 |
| 15/05/2025 | 3595.00 | 3595.00 | 3405.00 | 3460.00 | 18458 |
| 14/05/2025 | 3645.00 | 3645.00 | 3490.00 | 3515.00 | 17799 |
| 13/05/2025 | 3600.00 | 3690.00 | 3500.00 | 3570.00 | 9953 |
| 12/05/2025 | 3695.00 | 3775.00 | 3515.00 | 3595.00 | 22040 |
| 09/05/2025 | 3715.00 | 3715.00 | 3550.00 | 3610.00 | 11686 |
| 08/05/2025 | 3740.00 | 3740.00 | 3450.00 | 3565.00 | 5343 |
| 07/05/2025 | 3750.00 | 3795.00 | 3530.00 | 3585.00 | 6187 |
| 06/05/2025 | 3505.00 | 3770.00 | 3470.00 | 3680.00 | 9754 |
| 05/05/2025 | 3600.00 | 3755.00 | 3450.00 | 3505.00 | 8705 |
| 30/04/2025 | 3750.00 | 3750.00 | 3600.00 | 3690.00 | 4704 |
| 29/04/2025 | 3765.00 | 3860.00 | 3620.00 | 3690.00 | 6565 |
| 28/04/2025 | 3895.00 | 3900.00 | 3650.00 | 3675.00 | 5882 |
| 25/04/2025 | 3680.00 | 3895.00 | 3660.00 | 3825.00 | 16322 |
| 24/04/2025 | 3530.00 | 3750.00 | 3480.00 | 3655.00 | 11742 |
| 23/04/2025 | 3460.00 | 3550.00 | 3370.00 | 3525.00 | 13090 |
| 22/04/2025 | 3470.00 | 3595.00 | 3335.00 | 3380.00 | 13875 |
| 21/04/2025 | 3850.00 | 3850.00 | 3405.00 | 3470.00 | 16628 |
| 16/04/2025 | 4290.00 | 4560.00 | 3800.00 | 3850.00 | 18522 |
| 15/04/2025 | 4020.00 | 4440.00 | 4020.00 | 4215.00 | 28131 |
| 14/04/2025 | 3700.00 | 4200.00 | 3700.00 | 3980.00 | 32351 |
| 11/04/2025 | 3365.00 | 3700.00 | 3250.00 | 3395.00 | 12986 |
| 10/04/2025 | 3300.00 | 3300.00 | 3065.00 | 3225.00 | 8319 |
| 09/04/2025 | 3000.00 | 3360.00 | 2710.00 | 3340.00 | 38570 |
| 08/04/2025 | 3400.00 | 3465.00 | 2950.00 | 3035.00 | 8489 |
| 07/04/2025 | 3440.00 | 3490.00 | 3235.00 | 3280.00 | 15851 |