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 |
|---|---|---|---|---|---|
| 04/11/2024 | 40.45 | 40.80 | 39.47 | 39.61 | 391008 |
| 01/11/2024 | 40.73 | 40.80 | 39.05 | 40.17 | 370561 |
| 31/10/2024 | 39.12 | 41.07 | 38.98 | 39.12 | 199328 |
| 30/10/2024 | 38.49 | 40.52 | 37.44 | 40.17 | 626575 |
| 29/10/2024 | 41.21 | 41.49 | 38.28 | 38.49 | 568296 |
| 28/10/2024 | 40.52 | 41.91 | 39.12 | 39.82 | 453870 |
| 25/10/2024 | 39.96 | 41.63 | 39.96 | 41.01 | 673077 |
| 24/10/2024 | 37.23 | 39.82 | 37.23 | 38.84 | 416484 |
| 23/10/2024 | 37.16 | 38.63 | 35.35 | 37.02 | 809666 |
| 22/10/2024 | 39.26 | 39.54 | 36.67 | 37.23 | 1101452 |
| 21/10/2024 | 40.80 | 41.07 | 39.40 | 39.54 | 503186 |
| 18/10/2024 | 41.01 | 41.77 | 40.24 | 40.59 | 634779 |
| 17/10/2024 | 41.01 | 41.63 | 37.72 | 40.94 | 1501917 |
| 16/10/2024 | 42.61 | 43.24 | 40.24 | 40.87 | 561625 |
| 15/10/2024 | 44.01 | 44.29 | 42.47 | 42.68 | 748454 |
| 14/10/2024 | 45.27 | 45.41 | 43.87 | 44.08 | 516172 |
| 10/10/2024 | 44.99 | 45.96 | 44.43 | 45.06 | 244391 |
| 09/10/2024 | 44.78 | 46.24 | 44.71 | 44.99 | 339489 |
| 08/10/2024 | 45.41 | 46.03 | 44.71 | 45.48 | 210066 |
| 07/10/2024 | 46.10 | 47.85 | 45.06 | 45.41 | 367560 |
| 04/10/2024 | 45.48 | 46.03 | 44.85 | 45.83 | 281863 |
| 03/10/2024 | 46.10 | 46.80 | 44.85 | 44.99 | 261466 |
| 02/10/2024 | 44.71 | 45.83 | 44.29 | 45.62 | 379313 |
| 01/10/2024 | 44.43 | 45.41 | 44.15 | 44.64 | 371632 |
| 30/09/2024 | 45.13 | 46.38 | 44.15 | 44.85 | 269719 |
| 27/09/2024 | 45.06 | 45.27 | 43.94 | 44.78 | 176197 |
| 26/09/2024 | 45.06 | 46.45 | 44.15 | 44.50 | 692540 |
| 25/09/2024 | 46.52 | 46.52 | 44.71 | 45.34 | 390660 |
| 24/09/2024 | 45.13 | 48.48 | 44.64 | 45.89 | 714476 |
| 23/09/2024 | 46.10 | 46.52 | 44.15 | 44.71 | 415640 |
| 20/09/2024 | 47.50 | 47.50 | 44.71 | 45.62 | 669493 |
| 19/09/2024 | 47.22 | 48.69 | 46.94 | 47.15 | 517971 |
| 18/09/2024 | 49.25 | 49.25 | 46.38 | 46.94 | 410289 |
| 17/09/2024 | 49.81 | 49.81 | 47.92 | 48.20 | 586676 |
| 16/09/2024 | 52.39 | 52.81 | 48.97 | 49.81 | 653522 |
| 13/09/2024 | 50.16 | 53.37 | 50.16 | 51.41 | 828501 |
| 12/09/2024 | 48.06 | 50.16 | 47.92 | 49.81 | 723635 |
| 11/09/2024 | 47.64 | 49.46 | 46.59 | 48.20 | 468521 |
| 10/09/2024 | 49.46 | 49.46 | 47.29 | 47.57 | 527147 |
| 09/09/2024 | 48.34 | 50.16 | 45.41 | 49.46 | 446816 |
| 06/09/2024 | 49.32 | 50.23 | 47.50 | 48.27 | 672010 |
| 05/09/2024 | 46.31 | 49.32 | 45.55 | 49.11 | 1364553 |
| 04/09/2024 | 46.94 | 48.76 | 46.10 | 46.31 | 652317 |
| 03/09/2024 | 48.20 | 48.34 | 46.52 | 46.80 | 470444 |