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
24/06/2025 29.06 30.70 29.06 29.65 322563
23/06/2025 30.46 30.46 28.64 28.92 229799
19/06/2025 30.74 31.30 30.46 30.70 73304
18/06/2025 30.60 31.44 29.90 30.91 205989
17/06/2025 30.46 30.84 28.92 30.21 177534
13/06/2025 32.83 32.94 30.46 30.56 244219
12/06/2025 33.53 33.53 31.44 32.13 186335
10/06/2025 33.04 34.23 32.76 33.95 221424
09/06/2025 33.46 33.95 32.41 32.83 191198
06/06/2025 34.23 34.51 33.18 33.53 200873
05/06/2025 34.65 35.77 33.53 34.02 212568
04/06/2025 35.35 36.05 33.74 34.72 545479
03/06/2025 35.00 36.74 34.23 35.35 157010
02/06/2025 36.19 37.65 34.37 35.35 219618
30/05/2025 36.67 38.42 36.05 36.19 169148
29/05/2025 37.44 38.14 36.32 37.02 179784
28/05/2025 37.72 38.91 36.88 38.07 326334
27/05/2025 39.54 40.31 37.72 38.07 342784
26/05/2025 39.82 40.66 39.12 39.47 144135
23/05/2025 40.10 40.66 38.42 39.89 561531
22/05/2025 37.86 40.52 37.30 40.10 810812
21/05/2025 37.93 38.14 36.46 37.86 579195
20/05/2025 36.53 37.09 35.77 36.39 270313
19/05/2025 37.44 38.21 34.93 36.32 677673
16/05/2025 37.58 37.93 36.46 37.23 282172
15/05/2025 37.58 39.12 36.05 37.51 412457
14/05/2025 36.60 38.42 35.07 37.23 626613
13/05/2025 37.58 37.58 36.39 37.09 373168
12/05/2025 38.98 41.01 36.32 37.72 362514
09/05/2025 36.32 38.42 36.32 37.37 204319
08/05/2025 38.42 39.82 35.35 37.23 204964
07/05/2025 34.93 44.01 34.33 37.51 611790
06/05/2025 33.53 35.63 33.18 35.21 265939
05/05/2025 33.32 33.32 32.13 32.66 195155
30/04/2025 34.65 34.93 32.83 33.32 250364
29/04/2025 35.63 35.63 33.18 34.93 121632
28/04/2025 36.67 37.93 33.53 34.89 340359
25/04/2025 35.63 38.42 35.63 36.95 327381
24/04/2025 33.53 37.16 33.53 35.84 505753
23/04/2025 32.48 34.51 32.48 34.23 351189
22/04/2025 30.04 32.48 30.04 31.75 183056
21/04/2025 33.81 33.81 30.46 30.81 275993
16/04/2025 37.02 38.84 32.97 34.26 840976
15/04/2025 35.56 38.98 34.37 36.81 620318
14/04/2025 34.65 36.95 32.76 35.28 435249
11/04/2025 31.64 33.25 31.05 32.62 207660
10/04/2025 31.85 31.85 30.07 31.02 210631
09/04/2025 30.74 32.13 25.99 31.61 812725
08/04/2025 33.67 34.93 29.20 29.44 330561
07/04/2025 34.23 35.63 31.64 32.69 337812