Mirgor S.A.C.I.F.I.A. (MIRG.BA)
Buenos Aires - Buenos Aires Delayed price. Currency in ARS
Add to watchlist
At close: 04:59PM ART
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in ARSDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 14,000.00 | 14,849.50 | 13,746.00 | 14,651.00 | 14,651.00 | 6,746 |
| 25 Apr 2024 | 14,000.00 | 14,100.00 | 13,500.50 | 14,029.50 | 14,029.50 | 3,977 |
| 24 Apr 2024 | 13,754.00 | 14,147.50 | 13,431.00 | 13,849.50 | 13,849.50 | 4,561 |
| 23 Apr 2024 | 14,080.00 | 14,250.00 | 13,700.50 | 13,885.00 | 13,885.00 | 4,552 |
| 22 Apr 2024 | 14,324.00 | 14,327.50 | 13,800.00 | 14,012.50 | 14,012.50 | 7,077 |
| 19 Apr 2024 | 13,750.00 | 13,945.00 | 13,450.00 | 13,774.00 | 13,774.00 | 4,216 |
| 18 Apr 2024 | 13,836.00 | 14,199.00 | 13,405.00 | 13,774.00 | 13,774.00 | 10,176 |
| 17 Apr 2024 | 13,000.00 | 13,800.00 | 13,000.00 | 13,762.00 | 13,762.00 | 11,881 |
| 16 Apr 2024 | 13,500.00 | 13,500.00 | 12,825.50 | 13,244.50 | 13,244.50 | 23,109 |
| 15 Apr 2024 | 14,024.00 | 14,024.00 | 13,001.00 | 13,164.00 | 13,164.00 | 7,841 |
| 12 Apr 2024 | 14,049.50 | 14,750.00 | 13,601.50 | 14,000.50 | 14,000.50 | 7,139 |
| 11 Apr 2024 | 13,006.00 | 14,354.00 | 12,752.00 | 14,049.50 | 14,049.50 | 5,352 |
| 10 Apr 2024 | 12,810.00 | 13,000.00 | 12,546.50 | 12,975.50 | 12,975.50 | 5,077 |
| 09 Apr 2024 | 12,959.00 | 13,000.00 | 12,563.00 | 12,733.50 | 12,733.50 | 13,068 |
| 08 Apr 2024 | 13,200.00 | 13,200.00 | 12,807.50 | 12,932.50 | 12,932.50 | 12,275 |
| 05 Apr 2024 | 12,960.00 | 13,480.00 | 12,556.00 | 13,173.50 | 13,173.50 | 9,346 |
| 04 Apr 2024 | 13,340.00 | 13,340.00 | 12,901.00 | 12,963.00 | 12,963.00 | 5,432 |
| 03 Apr 2024 | 13,400.00 | 13,500.00 | 12,701.00 | 13,176.00 | 13,176.00 | 9,942 |
| 27 Mar 2024 | 13,200.00 | 13,503.00 | 13,010.00 | 13,415.00 | 13,415.00 | 3,828 |
| 26 Mar 2024 | 13,656.00 | 13,999.50 | 13,000.50 | 13,292.00 | 13,292.00 | 4,557 |
| 25 Mar 2024 | 14,250.00 | 14,250.00 | 13,651.00 | 13,763.50 | 13,763.50 | 4,442 |
| 22 Mar 2024 | 13,882.00 | 14,297.00 | 13,451.00 | 14,211.50 | 14,211.50 | 9,767 |
| 21 Mar 2024 | 14,000.00 | 14,100.00 | 13,656.50 | 13,972.00 | 13,972.00 | 7,251 |
| 20 Mar 2024 | 14,151.00 | 14,524.50 | 13,210.00 | 13,885.00 | 13,885.00 | 16,266 |
| 19 Mar 2024 | 12,393.50 | 14,150.00 | 12,300.00 | 13,850.50 | 13,850.50 | 23,042 |
| 18 Mar 2024 | 11,964.00 | 12,337.00 | 11,536.00 | 12,292.00 | 12,292.00 | 9,462 |
| 15 Mar 2024 | 11,450.00 | 12,000.00 | 11,100.00 | 11,964.00 | 11,964.00 | 10,573 |
| 14 Mar 2024 | 11,725.00 | 11,725.00 | 11,100.00 | 11,455.00 | 11,455.00 | 11,773 |
| 13 Mar 2024 | 11,798.00 | 11,798.00 | 10,971.00 | 11,726.00 | 11,726.00 | 11,200 |
| 12 Mar 2024 | 10,999.50 | 11,499.50 | 10,751.00 | 11,450.50 | 11,450.50 | 12,831 |
| 11 Mar 2024 | 12,150.00 | 12,150.00 | 11,011.00 | 11,142.50 | 11,142.50 | 5,404 |
| 08 Mar 2024 | 10,799.00 | 12,300.00 | 10,400.00 | 12,066.00 | 12,066.00 | 22,191 |
| 07 Mar 2024 | 11,003.00 | 11,180.00 | 10,401.00 | 10,698.50 | 10,698.50 | 7,498 |
| 06 Mar 2024 | 11,100.00 | 11,318.50 | 10,651.50 | 10,957.00 | 10,957.00 | 8,875 |
| 05 Mar 2024 | 11,506.00 | 11,890.00 | 10,800.50 | 10,895.00 | 10,895.00 | 5,117 |
| 04 Mar 2024 | 11,600.00 | 12,000.00 | 11,340.00 | 11,506.00 | 11,506.00 | 5,631 |
| 01 Mar 2024 | 11,202.50 | 11,500.00 | 10,997.00 | 11,334.50 | 11,334.50 | 6,533 |
| 29 Feb 2024 | 11,200.00 | 11,489.50 | 10,980.50 | 11,196.00 | 11,196.00 | 7,710 |
| 28 Feb 2024 | 11,345.00 | 11,498.00 | 10,903.00 | 11,183.00 | 11,183.00 | 6,269 |
| 27 Feb 2024 | 12,299.00 | 12,299.00 | 11,301.00 | 11,487.00 | 11,487.00 | 6,623 |
| 26 Feb 2024 | 12,779.50 | 12,779.50 | 12,055.00 | 12,240.50 | 12,240.50 | 6,376 |
| 23 Feb 2024 | 13,299.50 | 13,299.50 | 12,601.00 | 12,758.00 | 12,758.00 | 4,928 |
| 22 Feb 2024 | 13,027.00 | 13,261.50 | 12,430.00 | 13,089.00 | 13,089.00 | 5,475 |
| 21 Feb 2024 | 13,500.00 | 13,889.00 | 12,870.00 | 13,004.50 | 13,004.50 | 5,234 |
| 20 Feb 2024 | 13,934.00 | 14,180.00 | 13,400.00 | 13,559.50 | 13,559.50 | 4,764 |
| 19 Feb 2024 | 14,449.00 | 14,449.00 | 13,600.00 | 13,934.00 | 13,934.00 | 5,152 |
| 16 Feb 2024 | 13,875.00 | 14,498.00 | 13,510.00 | 14,008.00 | 14,008.00 | 6,339 |
| 15 Feb 2024 | 13,501.00 | 14,500.00 | 13,501.00 | 14,003.50 | 14,003.50 | 5,846 |
| 14 Feb 2024 | 14,083.00 | 14,359.00 | 13,590.00 | 13,720.50 | 13,720.50 | 2,927 |
| 09 Feb 2024 | 13,392.50 | 14,300.00 | 13,151.00 | 14,060.50 | 14,060.50 | 6,081 |
| 08 Feb 2024 | 13,560.50 | 13,999.00 | 13,300.00 | 13,392.50 | 13,392.50 | 8,391 |
| 07 Feb 2024 | 14,150.00 | 14,150.00 | 13,002.00 | 13,587.00 | 13,587.00 | 6,303 |
| 06 Feb 2024 | 14,810.00 | 14,999.00 | 14,202.50 | 14,354.00 | 14,354.00 | 3,651 |
| 05 Feb 2024 | 15,000.00 | 15,100.00 | 14,176.50 | 14,804.50 | 14,804.50 | 6,940 |
| 02 Feb 2024 | 14,999.50 | 15,198.50 | 14,600.00 | 14,896.00 | 14,896.00 | 8,612 |
| 01 Feb 2024 | 14,800.50 | 15,100.00 | 14,610.00 | 14,941.00 | 14,941.00 | 7,155 |
| 31 Jan 2024 | 15,416.00 | 15,416.00 | 14,600.00 | 14,846.50 | 14,846.50 | 6,002 |
| 30 Jan 2024 | 15,200.50 | 15,500.00 | 14,901.50 | 15,207.50 | 15,207.50 | 7,648 |
| 29 Jan 2024 | 15,815.00 | 15,815.00 | 14,901.00 | 15,355.50 | 15,355.50 | 6,899 |
| 26 Jan 2024 | 15,700.00 | 16,369.50 | 15,700.00 | 15,810.50 | 15,810.50 | 7,206 |
| 25 Jan 2024 | 16,000.00 | 16,389.50 | 15,502.00 | 15,668.50 | 15,668.50 | 9,204 |
| 24 Jan 2024 | 15,851.00 | 16,139.50 | 15,601.00 | 15,944.00 | 15,944.00 | 7,578 |
| 23 Jan 2024 | 16,380.00 | 17,190.00 | 15,500.50 | 15,850.00 | 15,850.00 | 6,907 |
| 22 Jan 2024 | 16,700.00 | 16,700.00 | 16,106.50 | 16,367.50 | 16,367.50 | 9,068 |
| 19 Jan 2024 | 16,150.00 | 16,350.00 | 15,810.50 | 16,106.50 | 16,106.50 | 9,206 |
| 18 Jan 2024 | 16,676.00 | 16,750.00 | 15,750.00 | 16,156.00 | 16,156.00 | 26,090 |
| 17 Jan 2024 | 16,297.00 | 17,000.00 | 15,662.00 | 16,410.50 | 16,410.50 | 23,132 |
| 16 Jan 2024 | 14,800.00 | 16,400.00 | 14,101.00 | 16,223.50 | 16,223.50 | 17,704 |
| 15 Jan 2024 | 14,644.50 | 14,900.00 | 14,200.00 | 14,417.50 | 14,417.50 | 7,582 |
| 12 Jan 2024 | 15,600.00 | 15,600.00 | 14,500.00 | 14,644.50 | 14,644.50 | 13,373 |
| 11 Jan 2024 | 16,500.00 | 16,599.00 | 14,900.00 | 15,100.00 | 15,100.00 | 24,308 |
| 10 Jan 2024 | 15,900.00 | 16,899.00 | 15,100.00 | 16,032.00 | 16,032.00 | 38,681 |
| 09 Jan 2024 | 14,485.00 | 16,200.00 | 14,450.00 | 15,641.00 | 15,641.00 | 66,184 |
| 08 Jan 2024 | 12,400.00 | 14,500.00 | 12,400.00 | 14,206.50 | 14,206.50 | 45,963 |
| 05 Jan 2024 | 10,671.00 | 12,350.00 | 10,401.00 | 12,252.00 | 12,252.00 | 30,750 |
| 04 Jan 2024 | 10,148.00 | 10,418.00 | 10,101.00 | 10,395.00 | 10,395.00 | 13,987 |
| 03 Jan 2024 | 10,103.50 | 10,200.00 | 9,920.00 | 10,077.00 | 10,077.00 | 17,172 |
| 02 Jan 2024 | 10,390.50 | 10,545.00 | 9,720.00 | 10,081.50 | 10,081.50 | 5,680 |
| 29 Dec 2023 | 10,299.00 | 10,599.00 | 10,254.50 | 10,390.50 | 10,390.50 | 5,399 |
| 28 Dec 2023 | 10,332.00 | 10,398.50 | 9,521.00 | 10,254.00 | 10,254.00 | 8,836 |
| 27 Dec 2023 | 10,507.00 | 10,507.00 | 10,050.00 | 10,213.00 | 10,213.00 | 6,181 |
| 26 Dec 2023 | 10,600.00 | 10,600.00 | 10,101.00 | 10,282.00 | 10,282.00 | 9,398 |
| 22 Dec 2023 | 11,187.50 | 11,199.50 | 10,508.00 | 10,671.50 | 10,671.50 | 5,191 |
| 21 Dec 2023 | 10,898.00 | 11,499.00 | 10,666.00 | 11,097.50 | 11,097.50 | 15,537 |
| 20 Dec 2023 | 11,639.00 | 11,639.00 | 11,001.00 | 11,105.00 | 11,105.00 | 13,041 |
| 19 Dec 2023 | 11,622.00 | 11,849.50 | 11,196.00 | 11,639.50 | 11,639.50 | 7,585 |
| 18 Dec 2023 | 12,100.00 | 12,499.00 | 11,010.00 | 11,622.00 | 11,622.00 | 7,749 |
| 15 Dec 2023 | 12,000.00 | 12,130.00 | 11,505.00 | 11,981.50 | 11,981.50 | 11,136 |
| 14 Dec 2023 | 12,140.00 | 12,400.00 | 11,500.50 | 11,847.00 | 11,847.00 | 11,568 |
| 13 Dec 2023 | 11,938.00 | 12,600.00 | 11,151.50 | 11,945.00 | 11,945.00 | 9,030 |
| 12 Dec 2023 | 11,728.00 | 11,999.00 | 11,600.00 | 11,938.00 | 11,938.00 | 7,329 |
| 11 Dec 2023 | 11,740.00 | 11,998.50 | 11,505.00 | 11,728.50 | 11,728.50 | 8,684 |
| 07 Dec 2023 | 10,895.00 | 11,900.00 | 10,600.00 | 11,733.00 | 11,733.00 | 13,004 |
| 06 Dec 2023 | 11,214.00 | 11,214.00 | 10,514.50 | 10,761.00 | 10,761.00 | 6,455 |
| 05 Dec 2023 | 10,650.00 | 10,995.00 | 10,504.50 | 10,924.50 | 10,924.50 | 11,008 |
| 04 Dec 2023 | 11,000.00 | 11,200.00 | 10,510.00 | 10,793.00 | 10,793.00 | 5,593 |
| 01 Dec 2023 | 10,630.00 | 11,220.00 | 10,250.00 | 11,167.00 | 11,167.00 | 11,285 |
| 30 Nov 2023 | 10,600.00 | 10,989.50 | 10,350.00 | 10,670.00 | 10,670.00 | 7,184 |
| 29 Nov 2023 | 10,200.00 | 11,500.00 | 10,010.50 | 10,634.00 | 10,634.00 | 11,799 |
| 28 Nov 2023 | 10,350.00 | 10,350.00 | 9,001.00 | 10,096.50 | 10,096.50 | 22,040 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.