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 |
|---|---|---|---|---|---|
| 20/01/2025 | 44.01 | 48.76 | 44.01 | 46.17 | 413468 |
| 17/01/2025 | 45.83 | 46.52 | 43.31 | 44.08 | 517752 |
| 16/01/2025 | 47.08 | 48.34 | 45.06 | 45.55 | 796861 |
| 15/01/2025 | 49.60 | 49.60 | 46.80 | 48.13 | 305955 |
| 14/01/2025 | 48.76 | 49.53 | 47.50 | 48.76 | 446056 |
| 13/01/2025 | 50.23 | 51.27 | 47.50 | 47.71 | 475764 |
| 10/01/2025 | 49.32 | 50.99 | 48.20 | 50.16 | 543564 |
| 09/01/2025 | 51.13 | 51.55 | 49.11 | 49.46 | 531164 |
| 08/01/2025 | 52.39 | 52.39 | 49.74 | 50.23 | 613029 |
| 07/01/2025 | 52.95 | 53.58 | 51.41 | 51.97 | 636263 |
| 06/01/2025 | 51.97 | 54.42 | 51.20 | 52.81 | 702840 |
| 03/01/2025 | 54.21 | 55.05 | 52.25 | 52.46 | 577641 |
| 02/01/2025 | 53.09 | 55.05 | 53.02 | 53.72 | 505439 |
| 30/12/2024 | 55.19 | 56.65 | 51.83 | 52.74 | 504087 |
| 27/12/2024 | 57.14 | 57.98 | 53.37 | 54.91 | 932459 |
| 26/12/2024 | 57.98 | 58.61 | 56.58 | 56.72 | 832294 |
| 24/12/2024 | 56.30 | 58.68 | 56.02 | 57.70 | 500738 |
| 23/12/2024 | 53.51 | 57.42 | 52.39 | 56.16 | 1578657 |
| 20/12/2024 | 50.23 | 54.49 | 47.64 | 53.51 | 778299 |
| 19/12/2024 | 50.99 | 53.09 | 47.64 | 49.60 | 789962 |
| 18/12/2024 | 51.69 | 55.19 | 51.41 | 52.18 | 1620895 |
| 17/12/2024 | 48.06 | 53.09 | 47.50 | 51.90 | 1032770 |
| 16/12/2024 | 49.04 | 51.83 | 49.04 | 49.53 | 1038520 |
| 13/12/2024 | 51.41 | 52.95 | 48.55 | 49.11 | 1484575 |
| 12/12/2024 | 47.50 | 51.97 | 47.50 | 51.41 | 1860964 |
| 11/12/2024 | 46.10 | 48.20 | 44.01 | 47.43 | 809323 |
| 10/12/2024 | 46.80 | 48.06 | 44.78 | 45.55 | 636939 |
| 09/12/2024 | 41.77 | 46.66 | 40.73 | 46.03 | 975440 |
| 06/12/2024 | 43.45 | 44.15 | 39.82 | 41.07 | 605689 |
| 05/12/2024 | 43.59 | 45.13 | 41.77 | 42.33 | 525410 |
| 04/12/2024 | 45.89 | 46.73 | 42.33 | 43.03 | 1107882 |
| 03/12/2024 | 47.50 | 47.99 | 44.71 | 45.83 | 690105 |
| 02/12/2024 | 44.43 | 47.29 | 44.43 | 47.01 | 727080 |
| 29/11/2024 | 45.27 | 47.22 | 44.43 | 45.13 | 365459 |
| 28/11/2024 | 43.87 | 45.13 | 42.61 | 44.99 | 231696 |
| 27/11/2024 | 45.83 | 46.73 | 42.61 | 43.73 | 599419 |
| 26/11/2024 | 46.94 | 48.13 | 44.01 | 45.83 | 658806 |
| 25/11/2024 | 47.15 | 49.04 | 46.10 | 46.73 | 993320 |
| 22/11/2024 | 44.85 | 47.92 | 44.85 | 47.08 | 1206392 |
| 21/11/2024 | 43.87 | 45.27 | 42.40 | 44.85 | 1241537 |
| 20/11/2024 | 43.45 | 44.29 | 42.61 | 42.89 | 667399 |
| 19/11/2024 | 43.87 | 44.99 | 42.12 | 43.31 | 749185 |
| 15/11/2024 | 41.77 | 45.89 | 41.77 | 42.96 | 3172445 |
| 14/11/2024 | 36.32 | 41.77 | 35.56 | 41.07 | 1508692 |
| 13/11/2024 | 37.02 | 37.37 | 35.35 | 36.12 | 902393 |
| 11/11/2024 | 37.58 | 37.58 | 36.53 | 36.74 | 372206 |
| 08/11/2024 | 38.00 | 38.84 | 36.53 | 36.81 | 560053 |
| 07/11/2024 | 38.84 | 39.54 | 38.00 | 38.14 | 658445 |
| 06/11/2024 | 39.68 | 40.31 | 38.00 | 38.84 | 537638 |
| 05/11/2024 | 39.54 | 40.80 | 38.56 | 38.77 | 472872 |