MORI
Acción ARS
Último cierre
21.60
-0.10
-0.46%
Datos al 14/09/2026
Datos de la rueda actual
Apertura 21.80
Mínimo 21.20
Máximo 22.05
Volumen 4490068
Instrumento
- Emisor
- MORIXE HERMANOS S.A.
- Denominación
- ARS
- ON
- Sin vincular
- ISIN
- —
Serie histórica
Precio de cierre
Período
Historial de precios 494 registros
| Fecha | Apertura | Máximo | Mínimo | Cierre | Volumen |
|---|---|---|---|---|---|
| 14/09/2026 | 21.80 | 22.05 | 21.20 | 21.60 | 4490068 |
| 11/09/2026 | 22.45 | 22.45 | 21.55 | 21.70 | 3745783 |
| 10/09/2026 | 21.95 | 22.50 | 21.85 | 22.00 | 1951418 |
| 09/09/2026 | 22.70 | 22.70 | 21.75 | 22.10 | 2466695 |
| 08/09/2026 | 21.80 | 22.50 | 21.50 | 21.95 | 3657180 |
| 07/09/2026 | 22.05 | 22.50 | 21.65 | 21.80 | 3249340 |
| 04/09/2026 | 22.50 | 22.75 | 21.50 | 22.30 | 1199183 |
| 03/09/2026 | 22.80 | 24.50 | 21.95 | 22.50 | 4338691 |
| 02/09/2026 | 21.90 | 23.35 | 21.55 | 22.70 | 6418213 |
| 01/09/2026 | 22.00 | 22.40 | 21.50 | 21.65 | 1566039 |
| 31/08/2026 | 21.90 | 23.00 | 21.65 | 21.85 | 1032554 |
| 28/08/2026 | 21.70 | 22.15 | 21.70 | 21.85 | 783933 |
| 27/08/2026 | 22.25 | 22.35 | 21.65 | 21.75 | 4357211 |
| 26/08/2026 | 22.15 | 22.30 | 21.85 | 22.00 | 1874204 |
| 25/08/2026 | 22.30 | 22.50 | 21.85 | 22.00 | 1501512 |
| 24/08/2026 | 22.25 | 22.50 | 21.75 | 22.15 | 2114525 |
| 21/08/2026 | 21.75 | 22.30 | 21.60 | 22.00 | 2883404 |
| 20/08/2026 | 21.85 | 22.10 | 21.30 | 21.60 | 2978456 |
| 19/08/2026 | 22.30 | 22.30 | 21.50 | 21.80 | 4684935 |
| 18/08/2026 | 22.50 | 22.50 | 21.20 | 21.75 | 1022185 |
| 14/08/2026 | 22.80 | 23.00 | 22.20 | 22.50 | 943550 |
| 13/08/2026 | 22.85 | 23.10 | 22.15 | 22.65 | 2677879 |
| 12/08/2026 | 23.30 | 23.30 | 21.90 | 22.70 | 2408940 |
| 11/08/2026 | 24.05 | 24.05 | 22.50 | 23.15 | 3083813 |
| 10/08/2026 | 24.60 | 24.60 | 23.75 | 23.95 | 1685142 |
| 07/08/2026 | 23.95 | 24.00 | 23.70 | 23.90 | 2220515 |
| 06/08/2026 | 24.40 | 24.40 | 23.70 | 23.75 | 2621776 |
| 05/08/2026 | 24.00 | 24.40 | 23.80 | 24.10 | 1747154 |
| 04/08/2026 | 24.60 | 24.60 | 23.85 | 23.95 | 1572970 |
| 03/08/2026 | 25.10 | 25.10 | 24.00 | 24.40 | 2972214 |
| 31/07/2026 | 25.60 | 25.60 | 24.60 | 24.90 | 4201356 |
| 30/07/2026 | 25.80 | 26.00 | 25.00 | 25.30 | 3772443 |
| 29/07/2026 | 25.70 | 26.20 | 25.10 | 25.60 | 2715788 |
| 28/07/2026 | 25.60 | 25.70 | 25.10 | 25.60 | 2539121 |
| 27/07/2026 | 26.20 | 26.50 | 25.30 | 25.80 | 3123673 |
| 24/07/2026 | 25.70 | 26.20 | 25.30 | 25.90 | 1689301 |
| 23/07/2026 | 26.00 | 26.00 | 25.30 | 25.60 | 1095066 |
| 22/07/2026 | 25.60 | 26.30 | 25.50 | 25.80 | 3370736 |
| 21/07/2026 | 25.50 | 26.40 | 25.30 | 25.70 | 1640722 |
| 20/07/2026 | 25.80 | 25.90 | 25.30 | 25.70 | 556958 |
| 17/07/2026 | 25.80 | 25.80 | 25.30 | 25.60 | 761825 |
| 16/07/2026 | 26.00 | 26.20 | 25.40 | 25.60 | 968901 |
| 15/07/2026 | 26.10 | 26.50 | 25.60 | 25.90 | 2283580 |
| 14/07/2026 | 26.00 | 26.40 | 25.60 | 25.90 | 1081026 |
| 13/07/2026 | 26.50 | 26.90 | 25.90 | 26.10 | 1094402 |
| 10/07/2026 | 26.60 | 26.70 | 25.70 | 26.50 | 249555 |
| 08/07/2026 | 26.80 | 26.80 | 26.20 | 26.50 | 670740 |
| 07/07/2026 | 27.00 | 27.40 | 26.60 | 26.90 | 491262 |
| 06/07/2026 | 26.00 | 27.10 | 26.00 | 26.80 | 1136785 |
| 03/07/2026 | 26.50 | 26.70 | 26.00 | 26.40 | 1249205 |