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 |
|---|---|---|---|---|---|
| 20/04/2026 | 29.60 | 30.30 | 28.30 | 29.00 | 2385358 |
| 17/04/2026 | 29.30 | 29.90 | 28.80 | 29.10 | 1768721 |
| 16/04/2026 | 29.30 | 30.00 | 29.00 | 29.30 | 1653794 |
| 15/04/2026 | 29.70 | 29.80 | 29.00 | 29.30 | 998776 |
| 14/04/2026 | 30.40 | 30.40 | 29.40 | 29.50 | 841373 |
| 13/04/2026 | 30.00 | 30.40 | 29.40 | 30.10 | 1723878 |
| 10/04/2026 | 30.00 | 30.80 | 29.60 | 29.90 | 751115 |
| 09/04/2026 | 30.50 | 30.50 | 29.70 | 29.90 | 959536 |
| 08/04/2026 | 30.40 | 32.60 | 29.60 | 30.40 | 3040347 |
| 07/04/2026 | 32.40 | 32.40 | 30.90 | 31.00 | 1067515 |
| 06/04/2026 | 32.90 | 33.50 | 31.10 | 32.20 | 1633792 |
| 01/04/2026 | 31.50 | 32.90 | 30.70 | 32.50 | 2735970 |
| 31/03/2026 | 29.80 | 31.40 | 29.40 | 31.10 | 3627828 |
| 30/03/2026 | 28.90 | 31.00 | 28.00 | 29.60 | 2506141 |
| 27/03/2026 | 28.30 | 29.00 | 27.30 | 28.50 | 1211946 |
| 26/03/2026 | 29.10 | 29.30 | 27.70 | 28.00 | 1268912 |
| 25/03/2026 | 29.50 | 29.80 | 28.20 | 29.10 | 2790353 |
| 23/03/2026 | 29.00 | 29.60 | 28.40 | 29.10 | 362822 |
| 20/03/2026 | 29.90 | 29.90 | 28.20 | 28.50 | 1957701 |
| 19/03/2026 | 28.00 | 28.90 | 27.10 | 28.70 | 2878780 |
| 18/03/2026 | 28.50 | 28.70 | 27.50 | 27.80 | 1604987 |
| 17/03/2026 | 27.90 | 28.50 | 27.20 | 28.10 | 2112614 |
| 16/03/2026 | 29.30 | 30.00 | 27.50 | 27.80 | 2122149 |
| 13/03/2026 | 30.00 | 30.50 | 29.00 | 29.10 | 1264644 |
| 12/03/2026 | 31.90 | 31.90 | 30.10 | 30.20 | 1060161 |
| 11/03/2026 | 30.10 | 32.00 | 30.10 | 31.40 | 2849501 |
| 10/03/2026 | 28.50 | 30.70 | 28.50 | 30.20 | 3873811 |
| 09/03/2026 | 28.20 | 29.00 | 26.00 | 28.40 | 2345925 |
| 06/03/2026 | 28.40 | 28.70 | 27.50 | 27.60 | 1540430 |
| 05/03/2026 | 28.70 | 28.70 | 27.40 | 28.10 | 1054498 |
| 04/03/2026 | 27.60 | 28.40 | 27.20 | 27.80 | 1369366 |
| 03/03/2026 | 28.00 | 28.00 | 26.00 | 27.10 | 2918356 |
| 02/03/2026 | 29.00 | 29.50 | 27.40 | 27.70 | 2843751 |
| 27/02/2026 | 29.50 | 30.20 | 29.00 | 29.20 | 1361399 |
| 26/02/2026 | 29.50 | 30.10 | 29.00 | 29.50 | 1505850 |
| 25/02/2026 | 29.90 | 30.30 | 29.00 | 30.00 | 1299353 |
| 24/02/2026 | 29.70 | 30.00 | 28.50 | 29.80 | 1555087 |
| 23/02/2026 | 31.00 | 31.40 | 28.90 | 29.50 | 2502545 |
| 20/02/2026 | 31.50 | 32.60 | 30.30 | 30.60 | 3123833 |
| 19/02/2026 | 31.20 | 31.80 | 30.00 | 31.00 | 1565935 |
| 18/02/2026 | 32.40 | 32.80 | 30.10 | 30.60 | 3437057 |
| 13/02/2026 | 32.90 | 33.30 | 32.10 | 32.20 | 1443923 |
| 12/02/2026 | 34.40 | 34.90 | 32.40 | 32.70 | 3390266 |
| 11/02/2026 | 34.90 | 34.90 | 33.80 | 34.10 | 1452835 |
| 10/02/2026 | 34.70 | 35.00 | 32.50 | 34.30 | 2695259 |
| 09/02/2026 | 34.50 | 34.70 | 33.60 | 34.40 | 3024294 |
| 06/02/2026 | 33.90 | 36.50 | 33.90 | 34.20 | 3167538 |
| 05/02/2026 | 35.10 | 35.40 | 33.00 | 33.90 | 3258663 |
| 04/02/2026 | 35.40 | 36.70 | 34.00 | 35.00 | 2099990 |
| 03/02/2026 | 36.40 | 36.60 | 34.30 | 35.20 | 2852780 |