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 |
|---|---|---|---|---|---|
| 02/07/2026 | 26.00 | 26.30 | 25.70 | 26.30 | 2369621 |
| 01/07/2026 | 26.40 | 26.40 | 25.50 | 25.90 | 1303285 |
| 30/06/2026 | 26.50 | 26.50 | 25.00 | 26.20 | 1599255 |
| 29/06/2026 | 26.50 | 26.70 | 25.90 | 26.10 | 1537577 |
| 26/06/2026 | 26.40 | 26.70 | 25.80 | 25.90 | 983554 |
| 25/06/2026 | 26.10 | 26.30 | 25.60 | 25.80 | 1260221 |
| 24/06/2026 | 27.00 | 27.10 | 25.70 | 25.90 | 1831626 |
| 23/06/2026 | 26.90 | 27.40 | 26.60 | 27.00 | 875621 |
| 22/06/2026 | 27.90 | 28.10 | 27.00 | 27.10 | 1075158 |
| 19/06/2026 | 27.80 | 28.00 | 27.20 | 27.50 | 919641 |
| 18/06/2026 | 27.90 | 28.00 | 27.10 | 27.80 | 1872378 |
| 17/06/2026 | 27.50 | 28.00 | 27.10 | 27.50 | 1898669 |
| 16/06/2026 | 28.10 | 28.20 | 27.20 | 27.50 | 2448296 |
| 12/06/2026 | 28.60 | 29.60 | 27.60 | 27.80 | 1784749 |
| 11/06/2026 | 28.50 | 29.90 | 27.70 | 28.50 | 4596366 |
| 10/06/2026 | 28.00 | 28.90 | 27.50 | 27.90 | 1763111 |
| 09/06/2026 | 28.20 | 29.00 | 27.70 | 28.00 | 770981 |
| 08/06/2026 | 28.90 | 29.00 | 27.50 | 28.00 | 1848709 |
| 05/06/2026 | 29.50 | 29.50 | 27.50 | 28.40 | 1264164 |
| 04/06/2026 | 29.20 | 29.80 | 28.70 | 29.00 | 875060 |
| 03/06/2026 | 29.90 | 29.90 | 29.00 | 29.20 | 487174 |
| 02/06/2026 | 30.10 | 30.90 | 29.10 | 29.50 | 1420181 |
| 01/06/2026 | 30.60 | 30.70 | 29.40 | 30.10 | 2982910 |
| 29/05/2026 | 30.50 | 31.40 | 29.00 | 30.60 | 4146322 |
| 28/05/2026 | 32.00 | 32.30 | 30.10 | 30.50 | 2582901 |
| 27/05/2026 | 29.60 | 32.30 | 28.70 | 31.50 | 5718454 |
| 26/05/2026 | 28.00 | 29.50 | 28.00 | 29.40 | 1760572 |
| 22/05/2026 | 27.70 | 28.50 | 27.00 | 28.00 | 703141 |
| 21/05/2026 | 27.00 | 27.70 | 26.30 | 27.70 | 1372687 |
| 20/05/2026 | 26.60 | 27.10 | 26.20 | 26.90 | 1450358 |
| 19/05/2026 | 26.80 | 27.00 | 26.00 | 26.40 | 833022 |
| 18/05/2026 | 26.20 | 27.00 | 25.50 | 26.60 | 1993757 |
| 15/05/2026 | 27.00 | 27.00 | 25.40 | 25.70 | 2419991 |
| 14/05/2026 | 26.50 | 27.10 | 26.30 | 27.00 | 1262565 |
| 13/05/2026 | 27.30 | 27.30 | 26.50 | 26.70 | 1327979 |
| 12/05/2026 | 26.20 | 27.30 | 26.10 | 27.00 | 1263774 |
| 11/05/2026 | 27.00 | 27.00 | 26.20 | 26.60 | 1781322 |
| 08/05/2026 | 27.90 | 27.90 | 26.50 | 26.80 | 2314443 |
| 07/05/2026 | 28.50 | 28.50 | 27.30 | 27.80 | 1677169 |
| 06/05/2026 | 27.40 | 28.50 | 27.10 | 28.10 | 2410923 |
| 05/05/2026 | 27.70 | 27.90 | 26.50 | 27.10 | 2579993 |
| 04/05/2026 | 28.90 | 28.90 | 27.10 | 27.30 | 1779431 |
| 30/04/2026 | 28.50 | 28.90 | 27.70 | 28.30 | 1604875 |
| 29/04/2026 | 28.90 | 29.00 | 28.10 | 28.60 | 951566 |
| 28/04/2026 | 29.80 | 29.80 | 28.70 | 28.80 | 780475 |
| 27/04/2026 | 29.70 | 30.40 | 29.00 | 29.20 | 343374 |
| 24/04/2026 | 29.90 | 30.20 | 29.50 | 29.70 | 342225 |
| 23/04/2026 | 30.00 | 30.90 | 29.50 | 29.70 | 1184080 |
| 22/04/2026 | 29.60 | 30.10 | 29.00 | 30.00 | 1931126 |
| 21/04/2026 | 29.50 | 29.50 | 28.90 | 29.10 | 1063907 |