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 |
|---|---|---|---|---|---|
| 02/02/2026 | 37.30 | 37.30 | 36.00 | 36.10 | 1716186 |
| 30/01/2026 | 37.80 | 38.40 | 36.60 | 37.00 | 3146933 |
| 29/01/2026 | 39.00 | 39.70 | 36.90 | 37.80 | 4156747 |
| 28/01/2026 | 38.90 | 39.80 | 38.20 | 38.50 | 4426867 |
| 27/01/2026 | 38.00 | 38.90 | 37.50 | 38.00 | 9342634 |
| 26/01/2026 | 38.90 | 39.50 | 37.80 | 38.20 | 7559498 |
| 23/01/2026 | 39.40 | 39.50 | 38.10 | 38.90 | 1848598 |
| 22/01/2026 | 40.70 | 41.30 | 39.10 | 39.50 | 3935835 |
| 21/01/2026 | 40.40 | 42.00 | 39.60 | 40.70 | 3501752 |
| 20/01/2026 | 39.00 | 41.00 | 37.90 | 40.40 | 12060742 |
| 19/01/2026 | 36.40 | 39.50 | 35.50 | 39.10 | 12082724 |
| 16/01/2026 | 34.80 | 36.30 | 33.70 | 35.80 | 4139564 |
| 15/01/2026 | 36.00 | 36.40 | 33.10 | 34.90 | 5095976 |
| 14/01/2026 | 37.10 | 37.30 | 35.60 | 35.90 | 4196574 |
| 13/01/2026 | 39.00 | 39.40 | 36.80 | 37.00 | 3946149 |
| 12/01/2026 | 39.90 | 40.30 | 38.40 | 38.80 | 1962301 |
| 09/01/2026 | 40.00 | 40.60 | 39.20 | 39.90 | 2315902 |
| 08/01/2026 | 39.70 | 40.00 | 38.50 | 39.70 | 4035095 |
| 07/01/2026 | 42.00 | 42.00 | 39.00 | 39.70 | 4580581 |
| 06/01/2026 | 41.60 | 42.20 | 41.00 | 41.50 | 2441587 |
| 05/01/2026 | 41.70 | 41.80 | 39.70 | 41.00 | 4266345 |
| 02/01/2026 | 42.00 | 42.90 | 41.00 | 41.40 | 3819647 |
| 30/12/2025 | 43.00 | 43.00 | 40.80 | 42.30 | 2762627 |
| 29/12/2025 | 43.40 | 43.80 | 41.50 | 42.70 | 5438629 |
| 26/12/2025 | 45.60 | 45.60 | 43.00 | 43.30 | 3443387 |
| 24/12/2025 | 43.80 | 44.80 | 43.80 | 44.40 | 119332 |
| 23/12/2025 | 44.40 | 45.00 | 43.70 | 44.00 | 932082 |
| 22/12/2025 | 44.20 | 44.90 | 43.00 | 43.90 | 1683305 |
| 19/12/2025 | 44.80 | 45.40 | 43.40 | 43.70 | 2002592 |
| 18/12/2025 | 44.00 | 44.90 | 43.60 | 44.50 | 3027151 |
| 17/12/2025 | 44.90 | 44.90 | 43.00 | 43.80 | 1660911 |
| 16/12/2025 | 44.60 | 45.00 | 42.00 | 44.50 | 4234084 |
| 15/12/2025 | 44.70 | 45.90 | 43.00 | 44.10 | 2183874 |
| 12/12/2025 | 46.40 | 46.40 | 44.20 | 44.70 | 1731555 |
| 11/12/2025 | 45.80 | 46.70 | 42.90 | 44.90 | 2176523 |
| 10/12/2025 | 46.60 | 46.80 | 45.20 | 45.90 | 1806575 |
| 09/12/2025 | 46.40 | 47.30 | 45.10 | 46.10 | 2229667 |
| 05/12/2025 | 46.10 | 47.30 | 45.20 | 45.90 | 2399983 |
| 04/12/2025 | 47.88 | 47.88 | 44.60 | 45.69 | 8929294 |
| 03/12/2025 | 47.88 | 49.56 | 47.48 | 47.78 | 6145248 |
| 02/12/2025 | 50.95 | 51.15 | 48.57 | 49.56 | 4550013 |
| 01/12/2025 | 50.75 | 52.53 | 47.18 | 51.15 | 3535454 |
| 28/11/2025 | 50.55 | 52.73 | 49.96 | 50.55 | 2946531 |
| 27/11/2025 | 49.96 | 50.55 | 47.58 | 49.96 | 3148559 |
| 26/11/2025 | 48.37 | 50.15 | 47.08 | 49.56 | 3922349 |
| 25/11/2025 | 47.28 | 49.56 | 46.19 | 47.48 | 3072645 |
| 21/11/2025 | 46.59 | 47.58 | 43.32 | 45.99 | 1638829 |
| 20/11/2025 | 50.15 | 51.54 | 44.90 | 46.39 | 4793546 |
| 19/11/2025 | 49.96 | 52.53 | 48.17 | 49.26 | 5570821 |
| 18/11/2025 | 52.34 | 54.52 | 47.78 | 49.96 | 6849958 |