UK markets close in 2 hours 58 minutes

Molinos Rio de la Plata S.A. (MOLI.BA)

Buenos Aires - Buenos Aires Delayed price. Currency in ARS
Add to watchlist
2,938.00+33.50 (+1.15%)
At close: 04:58PM ART
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in ARSDownload
DateOpenHighLowClose*Adj. close**Volume
02 May 20242,805.002,988.002,752.002,938.002,938.0043,561
30 Apr 20242,925.003,046.002,883.002,904.502,904.5014,125
29 Apr 20243,010.003,010.002,850.002,902.002,902.0030,408
26 Apr 20243,020.003,110.002,950.002,998.502,998.506,244
25 Apr 20243,043.003,043.002,885.003,013.003,013.0013,097
24 Apr 20243,077.003,099.502,910.502,975.502,975.508,929
23 Apr 20243,230.003,299.003,056.003,086.003,086.0014,478
22 Apr 20243,198.003,310.003,103.503,195.003,195.0023,456
19 Apr 20243,131.003,209.003,050.003,187.003,187.0014,115
18 Apr 20243,180.003,299.003,088.503,121.503,121.508,503
17 Apr 20243,193.003,384.003,173.003,189.503,189.5016,072
16 Apr 20243,230.003,250.002,997.003,173.003,173.0021,091
15 Apr 20243,334.003,500.003,111.503,201.503,201.5018,681
12 Apr 20243,450.003,698.503,250.503,460.503,460.5027,156
11 Apr 20243,094.503,449.003,001.003,378.003,378.003,458
10 Apr 20243,046.503,088.502,900.003,001.003,001.0015,272
09 Apr 20243,122.003,122.002,985.003,046.503,046.5024,303
08 Apr 20243,101.003,243.502,979.503,055.503,055.5020,726
05 Apr 20243,080.503,243.503,080.503,112.003,112.0018,337
04 Apr 20243,102.003,180.003,050.003,142.503,142.5027,094
03 Apr 20243,230.003,230.003,060.003,182.003,182.0013,965
27 Mar 20243,148.003,303.503,100.003,236.003,236.0018,611
26 Mar 20243,298.003,355.503,012.003,147.003,147.0016,222
25 Mar 20243,401.003,579.003,150.003,195.503,195.5013,174
22 Mar 20243,622.003,645.003,400.003,441.003,441.008,993
21 Mar 20243,599.503,698.003,500.003,552.003,552.0015,386
20 Mar 20243,308.003,550.003,221.003,498.503,498.5023,605
19 Mar 20243,368.003,550.003,201.503,308.003,308.0018,125
18 Mar 20243,378.003,447.503,320.003,368.003,368.0032,582
15 Mar 20243,245.003,490.003,117.003,340.503,340.5012,535
14 Mar 20243,615.003,640.003,150.003,240.503,240.5024,344
13 Mar 20243,300.003,643.003,300.003,597.003,597.0025,691
12 Mar 20242,850.003,280.002,805.503,260.003,260.0022,241
11 Mar 20243,148.003,150.002,757.002,895.002,895.0012,497
08 Mar 20243,031.003,179.502,851.003,033.503,033.509,947
07 Mar 20243,100.003,100.002,850.003,004.003,004.0024,361
06 Mar 20243,275.003,275.003,011.003,083.503,083.5029,386
05 Mar 20243,548.003,548.003,201.003,246.503,246.5014,320
04 Mar 20243,500.003,849.003,500.003,561.003,561.0028,306
01 Mar 20243,368.003,501.003,330.003,425.503,425.5016,167
29 Feb 20243,290.003,395.003,234.003,313.503,313.5015,371
28 Feb 20243,496.003,550.003,151.003,213.503,213.5023,795
27 Feb 20244,000.004,000.003,389.003,496.003,496.0032,236
26 Feb 20243,738.004,018.003,738.003,919.503,919.5034,639
23 Feb 20243,529.003,749.003,514.003,701.003,701.0030,220
22 Feb 20242,992.003,598.502,910.003,379.003,379.0025,038
21 Feb 20243,280.003,280.002,950.002,983.002,983.0027,875
20 Feb 20243,522.003,522.003,200.003,294.003,294.0022,879
19 Feb 20243,700.003,757.503,340.003,583.003,583.0016,112
16 Feb 20243,832.503,984.003,500.003,692.503,692.5030,636
15 Feb 20244,050.004,050.003,716.003,783.003,783.0016,330
14 Feb 20244,300.004,480.003,850.004,022.004,022.0031,622
09 Feb 20243,950.004,500.003,600.004,253.504,253.5034,296
08 Feb 20244,350.004,412.503,720.003,815.503,815.5032,812
07 Feb 20244,321.504,440.003,648.004,242.504,242.5031,451
06 Feb 20244,875.005,100.004,470.004,501.504,501.5021,954
05 Feb 20245,100.005,550.004,611.004,747.004,747.0036,605
02 Feb 20244,750.004,999.004,750.004,982.504,982.5023,766
01 Feb 20244,460.004,740.004,452.004,659.504,659.5021,239
31 Jan 20244,400.004,555.004,300.004,452.504,452.5027,448
30 Jan 20244,290.004,473.504,010.004,387.504,387.5015,961
29 Jan 20244,321.004,400.003,932.004,283.004,283.0019,056
26 Jan 20244,780.004,879.004,201.004,331.004,331.0026,132
25 Jan 20244,266.004,876.004,266.004,647.504,647.5024,245
24 Jan 20244,436.004,522.004,300.004,450.504,450.5018,897
23 Jan 20244,120.004,450.004,120.004,183.004,183.0025,012
22 Jan 20244,010.004,189.003,900.004,116.504,116.5023,388
19 Jan 20244,090.004,150.003,782.504,010.004,010.0032,829
18 Jan 20244,135.004,361.503,880.004,089.504,089.5025,544
17 Jan 20244,277.004,800.003,945.004,131.504,131.5065,004
16 Jan 20244,098.004,500.003,972.004,277.004,277.0058,568
15 Jan 20243,400.004,100.003,350.003,941.003,941.0033,623
12 Jan 20243,319.003,515.003,190.003,454.503,454.5027,405
11 Jan 20243,275.003,330.503,180.003,319.003,319.0028,832
10 Jan 20243,000.003,199.502,900.003,175.503,175.5034,410
09 Jan 20243,025.003,500.002,911.503,012.003,012.0039,014
08 Jan 20242,701.003,190.002,701.003,023.503,023.5060,408
05 Jan 20242,345.002,798.002,335.502,592.502,592.5028,549
04 Jan 20242,334.002,345.002,220.002,335.502,335.5025,188
03 Jan 20242,355.002,360.002,300.002,335.502,335.5016,670
02 Jan 20242,350.002,360.002,250.002,348.502,348.5012,756
29 Dec 20232,380.002,380.002,250.002,327.002,327.0022,332
28 Dec 20232,264.002,380.002,200.002,359.502,359.5014,734
27 Dec 20232,526.002,560.002,231.502,264.502,264.5025,716
26 Dec 20232,700.002,700.002,476.002,526.002,526.0013,038
22 Dec 20232,600.002,700.002,453.502,661.502,661.5014,875
21 Dec 20232,700.002,700.002,420.002,523.502,523.5036,304
20 Dec 20232,750.002,800.002,520.002,685.002,685.0024,458
19 Dec 20232,619.002,700.002,580.002,679.002,679.0023,979
18 Dec 20232,610.002,800.002,451.002,519.002,519.0011,023
15 Dec 20232,700.002,790.002,400.002,597.502,597.5014,196
14 Dec 20232,850.002,995.002,595.002,637.002,637.0024,329
13 Dec 20232,605.003,250.002,605.002,732.002,732.0023,729
12 Dec 20232,350.002,559.002,350.002,520.002,520.0012,060
11 Dec 20232,450.502,451.002,250.002,319.002,319.0024,658
07 Dec 20232,214.002,460.002,214.002,359.002,359.0031,912
06 Dec 20232,280.002,500.002,113.002,214.002,214.0021,729
05 Dec 20232,200.002,400.002,180.002,252.502,252.5019,924
04 Dec 20231,941.002,190.001,890.002,179.002,179.0026,106
01 Dec 20231,750.001,950.001,750.001,890.001,890.0021,407
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...