LaRueda

MORI

Acción ARS

MORIXE HERMANOS S.A.

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

FechaAperturaMáximoMínimoCierreVolumen
04/04/2025 35.07 38.42 30.18 36.19 801781
03/04/2025 36.60 37.02 35.28 35.84 230036
01/04/2025 37.44 38.42 36.81 37.51 279453
31/03/2025 37.09 37.72 35.35 36.53 188681
28/03/2025 38.77 38.77 36.95 37.09 147551
27/03/2025 38.42 39.40 37.30 38.21 441997
26/03/2025 38.42 38.42 37.30 38.28 470097
25/03/2025 39.68 39.68 37.86 38.63 645628
21/03/2025 37.44 38.56 36.39 38.28 188929
20/03/2025 37.65 38.14 37.09 37.30 129321
19/03/2025 37.30 38.98 37.02 37.51 216137
18/03/2025 37.86 39.47 36.32 36.88 290059
17/03/2025 39.05 39.47 38.14 38.84 290715
14/03/2025 39.75 39.75 38.00 39.05 312417
13/03/2025 40.38 40.38 38.14 38.98 197573
12/03/2025 38.70 40.38 36.67 40.24 390026
11/03/2025 40.24 40.80 37.44 38.70 231075
10/03/2025 40.52 41.07 38.00 39.05 347729
07/03/2025 40.66 42.75 39.96 40.94 604159
06/03/2025 37.58 40.10 36.74 39.82 1064477
05/03/2025 35.21 36.88 34.65 36.32 468299
28/02/2025 35.98 36.60 33.67 35.00 451763
27/02/2025 37.16 37.86 35.07 35.56 552151
26/02/2025 37.72 39.82 36.88 37.16 315533
25/02/2025 39.82 39.82 37.02 37.72 345123
24/02/2025 40.24 40.80 38.42 39.19 254570
21/02/2025 40.24 42.47 39.12 40.10 469476
20/02/2025 41.49 43.31 40.52 41.21 266640
19/02/2025 41.07 41.91 39.82 41.42 273338
18/02/2025 39.82 41.91 39.26 41.21 344985
17/02/2025 40.66 41.63 39.33 39.82 547655
14/02/2025 43.03 43.10 41.14 42.26 381754
13/02/2025 40.24 42.19 39.61 42.05 331921
12/02/2025 38.98 41.21 37.02 39.33 281643
11/02/2025 40.52 40.73 38.00 38.70 758471
10/02/2025 42.26 43.17 40.10 40.87 541038
07/02/2025 43.31 44.29 40.94 41.77 492256
06/02/2025 43.31 44.15 42.47 42.89 290488
05/02/2025 44.85 45.89 43.31 43.73 248117
04/02/2025 43.31 47.15 43.31 44.78 382521
03/02/2025 43.31 44.64 41.21 44.08 257763
31/01/2025 45.96 45.96 44.08 44.29 258837
30/01/2025 45.55 45.69 44.29 44.85 580601
29/01/2025 44.08 45.41 43.87 44.92 245406
28/01/2025 44.01 44.99 43.80 44.43 216668
27/01/2025 47.36 47.36 42.82 43.52 532082
24/01/2025 47.50 49.60 44.43 46.38 638689
23/01/2025 48.48 48.48 45.83 46.45 394529
22/01/2025 48.62 49.46 47.57 48.13 267392
21/01/2025 47.71 48.76 47.22 48.13 424146