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 |
|---|---|---|---|---|---|
| 17/11/2025 | 49.96 | 54.32 | 49.56 | 51.34 | 9671152 |
| 14/11/2025 | 45.79 | 50.15 | 45.69 | 49.26 | 7410695 |
| 13/11/2025 | 45.50 | 50.35 | 44.60 | 45.20 | 12164059 |
| 12/11/2025 | 43.41 | 45.00 | 42.92 | 44.41 | 5418151 |
| 11/11/2025 | 41.14 | 43.61 | 41.14 | 43.41 | 4936236 |
| 10/11/2025 | 37.96 | 41.53 | 37.76 | 40.74 | 4376047 |
| 07/11/2025 | 40.04 | 40.04 | 35.49 | 37.47 | 3861266 |
| 06/11/2025 | 42.62 | 43.32 | 38.46 | 39.05 | 3384896 |
| 05/11/2025 | 40.54 | 43.51 | 40.54 | 41.63 | 7574292 |
| 04/11/2025 | 42.62 | 43.02 | 38.76 | 40.54 | 4663389 |
| 03/11/2025 | 40.34 | 44.51 | 40.14 | 41.43 | 8106173 |
| 31/10/2025 | 38.06 | 41.53 | 37.86 | 40.34 | 7729025 |
| 30/10/2025 | 38.66 | 39.55 | 35.19 | 38.06 | 7627416 |
| 29/10/2025 | 35.68 | 39.65 | 35.68 | 38.46 | 13266909 |
| 28/10/2025 | 31.32 | 37.37 | 29.54 | 34.69 | 18104757 |
| 27/10/2025 | 29.74 | 32.71 | 27.36 | 31.02 | 9657080 |
| 24/10/2025 | 25.77 | 27.75 | 24.48 | 25.28 | 3142981 |
| 23/10/2025 | 25.38 | 26.27 | 24.98 | 25.77 | 2835472 |
| 22/10/2025 | 25.47 | 26.27 | 24.78 | 25.18 | 1628259 |
| 21/10/2025 | 25.08 | 26.56 | 24.88 | 25.18 | 2203040 |
| 20/10/2025 | 25.67 | 26.66 | 24.88 | 25.28 | 842173 |
| 17/10/2025 | 24.88 | 26.07 | 24.58 | 25.28 | 1630163 |
| 16/10/2025 | 25.77 | 26.27 | 24.78 | 24.88 | 1251777 |
| 15/10/2025 | 25.97 | 26.96 | 24.78 | 25.67 | 2016337 |
| 14/10/2025 | 28.55 | 28.55 | 24.78 | 25.28 | 1961605 |
| 13/10/2025 | 26.37 | 28.75 | 25.57 | 27.95 | 2617499 |
| 09/10/2025 | 24.73 | 26.47 | 24.33 | 26.37 | 2352720 |
| 08/10/2025 | 24.78 | 25.57 | 24.19 | 24.68 | 880176 |
| 07/10/2025 | 26.27 | 26.27 | 24.28 | 24.58 | 877048 |
| 06/10/2025 | 26.37 | 26.76 | 25.18 | 25.47 | 897461 |
| 03/10/2025 | 26.47 | 27.36 | 25.67 | 26.27 | 363452 |
| 02/10/2025 | 25.77 | 26.66 | 24.78 | 26.47 | 1178547 |
| 01/10/2025 | 25.97 | 26.47 | 24.68 | 25.97 | 1421641 |
| 30/09/2025 | 25.77 | 26.17 | 23.84 | 25.87 | 2179999 |
| 29/09/2025 | 25.47 | 25.97 | 24.88 | 25.57 | 848138 |
| 26/09/2025 | 27.06 | 27.75 | 25.47 | 25.97 | 1670915 |
| 25/09/2025 | 29.74 | 29.74 | 26.56 | 26.86 | 1550914 |
| 24/09/2025 | 30.73 | 31.72 | 27.65 | 29.24 | 2621052 |
| 23/09/2025 | 28.15 | 30.13 | 27.26 | 29.93 | 3094719 |
| 22/09/2025 | 25.77 | 28.75 | 24.88 | 27.75 | 2877317 |
| 19/09/2025 | 25.57 | 25.57 | 24.09 | 24.28 | 2649231 |
| 18/09/2025 | 28.25 | 28.55 | 23.94 | 24.73 | 3456293 |
| 17/09/2025 | 28.84 | 29.24 | 27.56 | 27.85 | 1804563 |
| 16/09/2025 | 30.13 | 30.23 | 27.95 | 28.55 | 2198484 |
| 15/09/2025 | 30.73 | 30.73 | 28.25 | 29.04 | 1810621 |
| 12/09/2025 | 32.71 | 32.71 | 28.75 | 30.53 | 2949974 |
| 11/09/2025 | 31.42 | 33.80 | 29.54 | 31.82 | 3334399 |
| 10/09/2025 | 29.54 | 31.72 | 28.35 | 31.22 | 2745481 |
| 09/09/2025 | 30.33 | 31.22 | 27.26 | 28.55 | 3483726 |
| 08/09/2025 | 35.68 | 35.68 | 27.26 | 30.23 | 3162330 |