MIRG.BA - Mirgor S.A.C.I.F.I.A.

Buenos Aires - Buenos Aires Delayed Price. Currency in ARS
DateOpenHighLowClose*Adj Close**Volume
Dec 14, 2017472.50477.00461.55464.00464.008,345
Dec 13, 2017477.00480.00462.00471.75471.7523,529
Dec 12, 2017488.00493.85475.05478.10478.1016,779
Dec 11, 2017480.20498.45480.20486.35486.358,196
Dec 07, 2017475.00490.00475.00480.20480.205,631
Dec 06, 2017484.05489.00470.05479.75479.7528,557
Dec 05, 2017495.00499.95465.00483.65483.6521,279
Dec 04, 2017505.00506.00488.00494.50494.5014,140
Dec 01, 2017504.00508.00501.50504.40504.406,254
Nov 30, 2017507.80510.95502.00502.55502.559,780
Nov 29, 2017501.00509.00500.50507.80507.8022,034
Nov 28, 2017505.00514.00495.00496.60496.6032,878
Nov 24, 2017496.95507.90492.00504.20504.2021,112
Nov 23, 2017490.00496.00483.15493.40493.406,869
Nov 22, 2017503.00507.90490.00496.20496.208,794
Nov 21, 2017514.40514.40502.50503.00503.0016,949
Nov 20, 2017------
Nov 17, 2017509.00515.00494.00499.25499.2510,350
Nov 16, 2017498.00509.85496.00506.75506.7522,350
Nov 15, 2017485.00499.00478.10496.05496.0517,641
Nov 14, 2017506.00516.40479.00486.45486.4557,824
Nov 13, 2017488.45507.00478.00503.95503.9519,973
Nov 10, 2017501.10514.00475.20488.45488.4528,727
Nov 09, 2017489.90498.75484.00496.10496.1019,953
Nov 08, 2017484.00490.00480.00483.90483.905,300
Nov 07, 2017473.15490.00473.15480.05480.0511,181
Nov 03, 2017475.00485.00471.00473.15473.159,602
Nov 02, 2017482.00499.90466.00472.60472.6035,614
Nov 01, 2017482.15500.00478.25480.20480.2017,660
Oct 31, 2017492.50504.00470.00476.65476.6520,005
Oct 30, 2017493.00494.95488.00493.85493.856,712
Oct 27, 2017503.90503.90490.00493.10493.109,560
Oct 26, 2017493.50504.00493.50497.90497.909,683
Oct 25, 2017509.00509.00492.00493.15493.1515,317
Oct 24, 2017500.00509.95487.25508.40508.4026,716
Oct 23, 2017494.00507.00485.00497.55497.5528,091
Oct 20, 2017487.00496.00478.50482.00482.0030,113
Oct 19, 2017454.00487.00450.00480.40480.4032,701
Oct 18, 2017468.60475.00450.00451.15451.1518,017
Oct 17, 2017487.00487.00466.00468.65468.6533,482
Oct 16, 2017------
Oct 13, 2017488.00494.00473.00482.70482.7023,464
Oct 12, 2017490.00497.00480.00488.90488.9037,294
Oct 11, 2017490.00498.95473.00490.50490.5062,696
Oct 10, 2017443.80489.00443.80484.05484.0545,141
Oct 06, 2017446.00448.50435.00443.80443.8016,454
Oct 05, 2017428.45449.95428.45444.80444.8028,999
Oct 04, 2017435.00438.25422.00428.45428.4521,556
Oct 03, 2017426.65440.00420.00434.75434.7523,797
Oct 02, 2017435.00435.00416.00426.65426.6530,372
Sep 29, 2017445.00445.90432.00434.20434.2026,100
Sep 28, 2017435.00444.50430.05442.75442.7563,264
Sep 27, 2017410.00435.00408.00428.85428.8557,403
Sep 26, 2017415.00415.00405.00407.05407.0544,967
Sep 25, 2017391.00414.90391.00409.25409.25111,807
Sep 22, 2017339.80385.00339.80384.50384.50174,541
Sep 21, 2017336.00338.00332.00338.00338.0016,961
Sep 20, 2017330.00334.75328.05334.45334.4522,877
Sep 19, 2017329.00332.70325.05331.00331.0021,670
Sep 18, 2017325.00329.00325.00328.20328.205,589
Sep 15, 2017330.00331.00324.00326.50326.507,621
Sep 14, 2017320.00335.00320.00328.00328.0033,972
Sep 13, 2017314.00323.00314.00322.00322.0032,336
Sep 12, 2017320.00321.00312.00315.05315.0584,842
Sep 11, 2017331.70331.70331.70331.70331.70-
Sep 08, 2017331.70331.70331.70331.70331.70-
Sep 07, 2017331.70331.70331.70331.70331.70-
Sep 06, 2017331.70331.70331.70331.70331.70-
Sep 05, 2017331.70331.70331.70331.70331.70-
Sep 04, 2017337.70337.70328.00331.70331.7026,617
Sep 01, 2017346.00350.00336.00338.00338.0022,923
Aug 31, 2017349.00355.00345.00346.00346.0023,793
Aug 30, 2017322.00353.00322.00353.00353.00103,218
Aug 29, 2017315.00325.95307.00323.00323.0028,079
Aug 28, 2017322.00324.95315.00317.95317.9533,179
Aug 25, 2017326.20329.50322.25325.00325.0017,447
Aug 24, 2017327.00329.45326.00327.00327.0017,745
Aug 23, 2017330.00331.50326.00327.20327.2015,364
Aug 22, 2017330.00339.90325.05328.00328.008,561
Aug 18, 2017327.10334.95327.10330.00330.0012,116
Aug 17, 2017337.00337.00325.10326.00326.0021,571
Aug 16, 2017340.10345.50330.00335.25335.2524,943
Aug 15, 2017344.00346.45337.00338.00338.0012,668
Aug 14, 2017348.00353.65342.00343.95343.9523,049
Aug 11, 2017340.00345.00338.00339.50339.5016,826
Aug 10, 2017326.75340.00325.20339.00339.008,912
Aug 09, 2017328.00332.00322.50325.70325.705,193
Aug 08, 2017334.95334.95330.00330.50330.506,049
Aug 07, 2017338.00348.00336.00336.00336.0010,354
Aug 04, 2017337.00341.20335.00339.95339.952,740
Aug 03, 2017339.90345.00338.00338.00338.005,090
Aug 02, 2017337.00341.95332.50339.90339.907,109
Aug 01, 2017338.00339.00333.50336.25336.252,478
Jul 31, 2017326.00339.00320.00337.90337.909,335
Jul 28, 2017325.95325.95321.00325.00325.008,923
Jul 27, 2017332.00335.00326.70326.80326.806,506
Jul 26, 2017332.25333.50328.00331.95331.955,706
Jul 25, 2017335.00337.00331.00333.45333.457,948
Jul 24, 2017344.00344.00336.05337.90337.903,742
Jul 21, 2017340.00345.10340.00344.00344.009,898
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...