MP
CEDEAR ARSMP Materials Corp. · MP · NYSE
ISIN: AR0290795639 · Subyacente: EQUITY · Valor representado: ordinarias
Último cierre
8685.00
-150.00
-1.70%
Datos al 09/09/2026
Datos de la rueda actual
Apertura 8800.00
Mínimo 8400.00
Máximo 8985.00
Volumen 56269
Instrumento
- Emisor
- BANCO COMAFI 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 | 8800.00 | 8985.00 | 8400.00 | 8685.00 | 56269 |
| 08/09/2026 | 8860.00 | 9115.00 | 8690.00 | 8835.00 | 53984 |
| 07/09/2026 | 8625.00 | 9200.00 | 8530.00 | 8990.00 | 14478 |
| 04/09/2026 | 8915.00 | 9295.00 | 8615.00 | 8665.00 | 42197 |
| 03/09/2026 | 8820.00 | 8860.00 | 8470.00 | 8550.00 | 29205 |
| 02/09/2026 | 8560.00 | 8810.00 | 8530.00 | 8735.00 | 20308 |
| 01/09/2026 | 8655.00 | 8720.00 | 8390.00 | 8555.00 | 40103 |
| 31/08/2026 | 9055.00 | 9055.00 | 8675.00 | 8780.00 | 30689 |
| 28/08/2026 | 9435.00 | 9580.00 | 8930.00 | 9040.00 | 28417 |
| 27/08/2026 | 9540.00 | 9540.00 | 9195.00 | 9490.00 | 25416 |
| 26/08/2026 | 9675.00 | 10000.00 | 9370.00 | 9530.00 | 56364 |
| 25/08/2026 | 9100.00 | 9675.00 | 8890.00 | 9600.00 | 50216 |
| 24/08/2026 | 9485.00 | 9610.00 | 8955.00 | 9235.00 | 34037 |
| 21/08/2026 | 8955.00 | 9600.00 | 8910.00 | 9580.00 | 46331 |
| 20/08/2026 | 8910.00 | 8910.00 | 8350.00 | 8685.00 | 48591 |
| 19/08/2026 | 9000.00 | 9160.00 | 8870.00 | 8980.00 | 64001 |
| 18/08/2026 | 8940.00 | 9290.00 | 8750.00 | 8955.00 | 69849 |
| 14/08/2026 | 8990.00 | 9665.00 | 8990.00 | 9325.00 | 100411 |
| 13/08/2026 | 8570.00 | 8900.00 | 8550.00 | 8830.00 | 95522 |
| 12/08/2026 | 8880.00 | 8880.00 | 8485.00 | 8570.00 | 63047 |
| 11/08/2026 | 8730.00 | 8825.00 | 8380.00 | 8730.00 | 78293 |
| 10/08/2026 | 8530.00 | 8825.00 | 8530.00 | 8680.00 | 125842 |
| 07/08/2026 | 7875.00 | 8430.00 | 7675.00 | 8155.00 | 48549 |
| 06/08/2026 | 7500.00 | 7760.00 | 7450.00 | 7505.00 | 14522 |
| 05/08/2026 | 7630.00 | 7700.00 | 7465.00 | 7630.00 | 25240 |
| 04/08/2026 | 7275.00 | 7640.00 | 7245.00 | 7500.00 | 28295 |
| 03/08/2026 | 6500.00 | 7000.00 | 6485.00 | 6950.00 | 27500 |
| 31/07/2026 | 6680.00 | 6680.00 | 6455.00 | 6540.00 | 12293 |
| 30/07/2026 | 6175.00 | 6545.00 | 6130.00 | 6540.00 | 9418 |
| 29/07/2026 | 6470.00 | 6525.00 | 6005.00 | 6040.00 | 28440 |
| 28/07/2026 | 7000.00 | 7000.00 | 6400.00 | 6610.00 | 4800 |
| 27/07/2026 | 6690.00 | 6910.00 | 6650.00 | 6880.00 | 6475 |
| 24/07/2026 | 7065.00 | 7065.00 | 6585.00 | 6605.00 | 4822 |
| 23/07/2026 | 7165.00 | 7165.00 | 6910.00 | 7065.00 | 2514 |
| 22/07/2026 | 7330.00 | 7430.00 | 7125.00 | 7130.00 | 3929 |
| 21/07/2026 | 7345.00 | 7470.00 | 7130.00 | 7260.00 | 4311 |
| 20/07/2026 | 7070.00 | 7265.00 | 6940.00 | 7225.00 | 8449 |
| 17/07/2026 | 7035.00 | 7260.00 | 6870.00 | 7130.00 | 1865 |
| 16/07/2026 | 7570.00 | 7570.00 | 6950.00 | 7120.00 | 13630 |
| 15/07/2026 | 8020.00 | 8020.00 | 7610.00 | 7700.00 | 2344 |
| 14/07/2026 | 7965.00 | 8005.00 | 7905.00 | 7965.00 | 4502 |
| 13/07/2026 | 8115.00 | 8145.00 | 7700.00 | 7800.00 | 6200 |
| 10/07/2026 | 8270.00 | 8270.00 | 8025.00 | 8185.00 | 2379 |
| 08/07/2026 | 7995.00 | 8395.00 | 7995.00 | 8380.00 | 3620 |
| 07/07/2026 | 8325.00 | 8390.00 | 7730.00 | 7925.00 | 3230 |
| 06/07/2026 | 8485.00 | 8580.00 | 8300.00 | 8365.00 | 3975 |
| 03/07/2026 | 8795.00 | 8800.00 | 8450.00 | 8790.00 | 685 |
| 02/07/2026 | 8600.00 | 9020.00 | 8325.00 | 8355.00 | 2771 |
| 01/07/2026 | 8730.00 | 8915.00 | 8500.00 | 8500.00 | 4132 |
| 30/06/2026 | 8570.00 | 8805.00 | 8515.00 | 8780.00 | 2846 |