MOS
CEDEAR ARSThe Mosaic Co · MOS · NYSE
ISIN: ARCAVA4601D4 · Subyacente: EQUITY · Valor representado: Ordinarias
Último cierre
8325.00
-125.00
-1.48%
Datos al 09/09/2026
Datos de la rueda actual
Apertura 8525.00
Mínimo 8305.00
Máximo 8575.00
Volumen 22829
Instrumento
- Emisor
- Caja de Valores S.A.
- Denominación
- ARS
- ON
- Sin vincular
- ISIN
- —
Serie histórica
Precio de cierre
Período
Historial de precios 70 registros
| Fecha | Apertura | Máximo | Mínimo | Cierre | Volumen |
|---|---|---|---|---|---|
| 09/09/2026 | 8525.00 | 8575.00 | 8305.00 | 8325.00 | 22829 |
| 08/09/2026 | 8315.00 | 8515.00 | 8255.00 | 8450.00 | 8968 |
| 07/09/2026 | 8120.00 | 8120.00 | 8100.00 | 8120.00 | 24 |
| 04/09/2026 | 7945.00 | 8250.00 | 7945.00 | 8115.00 | 4294 |
| 03/09/2026 | 8215.00 | 8215.00 | 7995.00 | 8095.00 | 11109 |
| 02/09/2026 | 7915.00 | 8275.00 | 7880.00 | 8240.00 | 38116 |
| 01/09/2026 | 7720.00 | 8035.00 | 7560.00 | 7890.00 | 101352 |
| 31/08/2026 | 7700.00 | 7835.00 | 7630.00 | 7715.00 | 3516 |
| 28/08/2026 | 7695.00 | 7695.00 | 7485.00 | 7560.00 | 3732 |
| 27/08/2026 | 7540.00 | 7665.00 | 7450.00 | 7640.00 | 10706 |
| 26/08/2026 | 7920.00 | 8085.00 | 7715.00 | 7790.00 | 21203 |
| 25/08/2026 | 7660.00 | 7790.00 | 7560.00 | 7750.00 | 30675 |
| 24/08/2026 | 7790.00 | 8065.00 | 7520.00 | 7660.00 | 41994 |
| 21/08/2026 | 7535.00 | 7875.00 | 7480.00 | 7840.00 | 48527 |
| 20/08/2026 | 7300.00 | 7440.00 | 7090.00 | 7400.00 | 5286 |
| 19/08/2026 | 6910.00 | 7140.00 | 6910.00 | 7045.00 | 2390 |
| 18/08/2026 | 6735.00 | 6770.00 | 6650.00 | 6680.00 | 1266 |
| 14/08/2026 | 6940.00 | 6955.00 | 6810.00 | 6840.00 | 5935 |
| 13/08/2026 | 7290.00 | 7290.00 | 6780.00 | 6875.00 | 2147 |
| 12/08/2026 | 7270.00 | 7270.00 | 7070.00 | 7210.00 | 1739 |
| 11/08/2026 | 7445.00 | 7480.00 | 7300.00 | 7300.00 | 1548 |
| 10/08/2026 | 7200.00 | 7455.00 | 7080.00 | 7360.00 | 2277 |
| 07/08/2026 | 7290.00 | 7395.00 | 7200.00 | 7260.00 | 1462 |
| 06/08/2026 | 7185.00 | 7535.00 | 7150.00 | 7350.00 | 3623 |
| 05/08/2026 | 7045.00 | 7525.00 | 7025.00 | 7340.00 | 8411 |
| 04/08/2026 | 6875.00 | 7195.00 | 6875.00 | 7165.00 | 2391 |
| 03/08/2026 | 7000.00 | 7000.00 | 6810.00 | 6850.00 | 5331 |
| 31/07/2026 | 7155.00 | 7155.00 | 6945.00 | 6950.00 | 44054 |
| 30/07/2026 | 7135.00 | 7215.00 | 7040.00 | 7105.00 | 1311 |
| 29/07/2026 | 7280.00 | 7345.00 | 7095.00 | 7105.00 | 1463 |
| 28/07/2026 | 7355.00 | 7390.00 | 7270.00 | 7360.00 | 2853 |
| 27/07/2026 | 7170.00 | 7180.00 | 7035.00 | 7135.00 | 1382 |
| 24/07/2026 | 7190.00 | 7215.00 | 7105.00 | 7170.00 | 652 |
| 23/07/2026 | 7220.00 | 7260.00 | 7025.00 | 7085.00 | 1912 |
| 22/07/2026 | 7095.00 | 7235.00 | 7075.00 | 7185.00 | 19037 |
| 21/07/2026 | 7175.00 | 7175.00 | 6900.00 | 6915.00 | 5826 |
| 20/07/2026 | 6920.00 | 7075.00 | 6885.00 | 7010.00 | 1242 |
| 17/07/2026 | 7070.00 | 7125.00 | 6950.00 | 6955.00 | 1291 |
| 16/07/2026 | 7325.00 | 7325.00 | 7010.00 | 7010.00 | 838 |
| 15/07/2026 | 7175.00 | 7260.00 | 6975.00 | 7210.00 | 15732 |
| 14/07/2026 | 7085.00 | 7200.00 | 6985.00 | 7125.00 | 20034 |
| 13/07/2026 | 7040.00 | 7060.00 | 6825.00 | 6990.00 | 7060 |
| 10/07/2026 | 6650.00 | 6780.00 | 6650.00 | 6760.00 | 3896 |
| 08/07/2026 | 6670.00 | 6670.00 | 6500.00 | 6530.00 | 5865 |
| 07/07/2026 | 6740.00 | 6740.00 | 6530.00 | 6675.00 | 5367 |
| 06/07/2026 | 6605.00 | 6725.00 | 6570.00 | 6675.00 | 4397 |
| 03/07/2026 | 7000.00 | 7000.00 | 6700.00 | 6700.00 | 331 |
| 02/07/2026 | 6780.00 | 6780.00 | 6575.00 | 6685.00 | 4064 |
| 01/07/2026 | 6725.00 | 6890.00 | 6590.00 | 6650.00 | 7890 |
| 30/06/2026 | 6625.00 | 6755.00 | 6495.00 | 6610.00 | 19446 |