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 |
|---|---|---|---|---|---|
| 05/09/2025 | 28.75 | 38.66 | 28.75 | 35.68 | 2169024 |
| 04/09/2025 | 28.36 | 29.30 | 27.52 | 27.87 | 222194 |
| 03/09/2025 | 28.50 | 29.93 | 27.38 | 28.15 | 590810 |
| 02/09/2025 | 26.55 | 28.99 | 25.60 | 28.33 | 823604 |
| 01/09/2025 | 25.15 | 27.87 | 24.10 | 25.43 | 619132 |
| 29/08/2025 | 26.68 | 26.82 | 25.36 | 25.57 | 269146 |
| 28/08/2025 | 26.82 | 27.80 | 26.75 | 26.79 | 123484 |
| 27/08/2025 | 27.66 | 27.87 | 25.43 | 26.55 | 253032 |
| 26/08/2025 | 27.52 | 28.85 | 26.55 | 27.94 | 261757 |
| 25/08/2025 | 28.71 | 29.83 | 27.24 | 27.42 | 299346 |
| 22/08/2025 | 29.23 | 29.23 | 27.98 | 28.71 | 138732 |
| 21/08/2025 | 28.78 | 29.27 | 27.94 | 28.57 | 132929 |
| 20/08/2025 | 28.50 | 30.04 | 28.40 | 28.71 | 128619 |
| 19/08/2025 | 30.04 | 30.04 | 28.15 | 29.06 | 124483 |
| 18/08/2025 | 29.90 | 29.90 | 28.78 | 29.23 | 162491 |
| 14/08/2025 | 31.02 | 31.02 | 28.75 | 29.58 | 224974 |
| 13/08/2025 | 31.71 | 32.20 | 30.88 | 31.02 | 136970 |
| 12/08/2025 | 32.52 | 32.83 | 30.60 | 31.57 | 199354 |
| 11/08/2025 | 32.20 | 33.32 | 31.85 | 32.17 | 135298 |
| 08/08/2025 | 33.67 | 34.16 | 31.82 | 32.48 | 229250 |
| 07/08/2025 | 34.93 | 35.49 | 33.11 | 33.39 | 198955 |
| 06/08/2025 | 34.23 | 36.05 | 33.25 | 34.86 | 753173 |
| 05/08/2025 | 31.44 | 35.21 | 31.05 | 34.65 | 758157 |
| 04/08/2025 | 30.84 | 31.30 | 29.97 | 30.88 | 230671 |
| 01/08/2025 | 30.74 | 31.30 | 29.48 | 30.53 | 285245 |
| 31/07/2025 | 31.44 | 32.59 | 30.46 | 31.26 | 444929 |
| 30/07/2025 | 32.41 | 34.02 | 31.37 | 31.99 | 247019 |
| 29/07/2025 | 32.48 | 34.02 | 32.13 | 32.59 | 694657 |
| 28/07/2025 | 30.53 | 32.41 | 29.30 | 32.31 | 670734 |
| 25/07/2025 | 28.64 | 29.62 | 28.64 | 29.48 | 199703 |
| 24/07/2025 | 28.26 | 28.57 | 27.63 | 28.47 | 230910 |
| 23/07/2025 | 27.66 | 28.33 | 27.38 | 28.15 | 322448 |
| 22/07/2025 | 28.08 | 28.08 | 26.82 | 27.24 | 246840 |
| 21/07/2025 | 28.71 | 29.34 | 27.94 | 28.05 | 272620 |
| 18/07/2025 | 28.64 | 30.04 | 28.50 | 28.71 | 233457 |
| 17/07/2025 | 29.09 | 30.74 | 28.64 | 28.82 | 132452 |
| 16/07/2025 | 29.62 | 29.62 | 28.96 | 29.30 | 123658 |
| 15/07/2025 | 29.41 | 29.90 | 28.92 | 29.51 | 125080 |
| 14/07/2025 | 29.62 | 29.76 | 27.94 | 29.44 | 185873 |
| 11/07/2025 | 29.76 | 30.74 | 28.64 | 29.09 | 131578 |
| 08/07/2025 | 30.35 | 30.74 | 29.41 | 30.63 | 175580 |
| 07/07/2025 | 31.40 | 31.44 | 29.69 | 30.04 | 149656 |
| 04/07/2025 | 30.18 | 31.85 | 29.62 | 30.70 | 213043 |
| 03/07/2025 | 29.51 | 30.70 | 29.51 | 30.07 | 154654 |
| 02/07/2025 | 28.64 | 29.90 | 27.94 | 29.72 | 209475 |
| 01/07/2025 | 28.50 | 29.72 | 27.98 | 28.64 | 181543 |
| 30/06/2025 | 28.96 | 30.21 | 27.94 | 28.71 | 239758 |
| 27/06/2025 | 28.75 | 30.74 | 28.36 | 29.69 | 205176 |
| 26/06/2025 | 28.78 | 29.51 | 28.08 | 29.03 | 248207 |
| 25/06/2025 | 29.90 | 30.14 | 28.50 | 28.89 | 269205 |