U.S. markets open in 8 hours 8 minutes
F S&P 500
5,071.75 +25.25 (+0.50%) F Dow Jones
38,219.00 +150.00 (+0.39%) F Nasdaq
17,548.75 +110.50 (+0.63%) E-mini Russell 2000 Index Futur
2,005.80 +16.10 (+0.81%) Petróleo
79.50 +0.50 (+0.63%) Oro
2,325.10 +14.10 (+0.61%)
Molinos Juan Semino S.A. (SEMI.BA)
Buenos Aires - Buenos Aires Precio retrasado. Divisa en ARS.
Añadir a la lista de seguimiento
Al cierre: 04:58PM ART
Periodo de tiempo:
02 may 2023 - 02 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en ARSDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 30 abr 2024 | 93.60 | 95.00 | 91.00 | 92.50 | 92.50 | 510,189 |
| 29 abr 2024 | 96.20 | 97.70 | 94.10 | 95.40 | 95.40 | 178,557 |
| 26 abr 2024 | 95.00 | 100.00 | 95.00 | 96.10 | 96.10 | 61,902 |
| 25 abr 2024 | 95.10 | 96.90 | 93.50 | 94.40 | 94.40 | 270,735 |
| 24 abr 2024 | 96.20 | 99.00 | 93.50 | 95.00 | 95.00 | 328,188 |
| 23 abr 2024 | 97.50 | 98.50 | 95.00 | 95.80 | 95.80 | 160,241 |
| 22 abr 2024 | 97.40 | 98.40 | 92.00 | 96.80 | 96.80 | 275,509 |
| 19 abr 2024 | 94.50 | 97.50 | 93.00 | 96.50 | 96.50 | 87,749 |
| 18 abr 2024 | 97.90 | 97.90 | 94.10 | 96.50 | 96.50 | 55,297 |
| 17 abr 2024 | 94.70 | 97.60 | 94.20 | 95.20 | 95.20 | 192,240 |
| 16 abr 2024 | 96.20 | 96.20 | 93.00 | 94.70 | 94.70 | 239,520 |
| 15 abr 2024 | 100.00 | 102.00 | 95.70 | 96.20 | 96.20 | 370,327 |
| 12 abr 2024 | 104.50 | 106.00 | 96.00 | 101.00 | 101.00 | 580,633 |
| 11 abr 2024 | 103.75 | 105.00 | 97.90 | 103.25 | 103.25 | 62,778 |
| 10 abr 2024 | 103.00 | 104.50 | 100.50 | 101.25 | 101.25 | 158,186 |
| 09 abr 2024 | 103.50 | 106.00 | 101.75 | 102.50 | 102.50 | 304,678 |
| 08 abr 2024 | 99.00 | 104.75 | 99.00 | 101.25 | 101.25 | 238,709 |
| 05 abr 2024 | 103.00 | 104.00 | 98.50 | 100.75 | 100.75 | 220,947 |
| 04 abr 2024 | 100.00 | 110.00 | 98.00 | 101.00 | 101.00 | 322,840 |
| 03 abr 2024 | 106.00 | 106.50 | 98.40 | 99.70 | 99.70 | 344,102 |
| 27 mar 2024 | 105.75 | 108.75 | 104.25 | 106.00 | 106.00 | 128,986 |
| 26 mar 2024 | 102.00 | 107.00 | 101.50 | 105.75 | 105.75 | 225,580 |
| 25 mar 2024 | 103.00 | 104.75 | 100.00 | 102.25 | 102.25 | 212,602 |
| 22 mar 2024 | 111.00 | 111.25 | 102.00 | 104.75 | 104.75 | 325,905 |
| 21 mar 2024 | 110.00 | 115.50 | 106.50 | 109.00 | 109.00 | 252,067 |
| 20 mar 2024 | 106.75 | 110.00 | 105.00 | 108.75 | 108.75 | 242,013 |
| 19 mar 2024 | 105.75 | 108.00 | 102.00 | 106.75 | 106.75 | 262,648 |
| 18 mar 2024 | 105.00 | 109.00 | 102.00 | 104.25 | 104.25 | 255,259 |
| 15 mar 2024 | 102.75 | 105.00 | 100.00 | 103.25 | 103.25 | 253,855 |
| 14 mar 2024 | 110.00 | 112.75 | 100.00 | 102.75 | 102.75 | 311,033 |
| 13 mar 2024 | 105.00 | 120.00 | 103.50 | 112.75 | 112.75 | 650,163 |
| 12 mar 2024 | 89.20 | 110.00 | 89.20 | 106.25 | 106.25 | 560,447 |
| 11 mar 2024 | 95.10 | 99.50 | 88.00 | 89.00 | 89.00 | 220,460 |
| 08 mar 2024 | 100.00 | 100.00 | 90.00 | 95.10 | 95.10 | 148,865 |
| 07 mar 2024 | 102.00 | 102.00 | 92.00 | 95.60 | 95.60 | 166,108 |
| 06 mar 2024 | 100.25 | 102.00 | 97.50 | 97.70 | 97.70 | 91,098 |
| 05 mar 2024 | 106.00 | 107.75 | 99.00 | 101.50 | 101.50 | 138,489 |
| 04 mar 2024 | 101.25 | 109.00 | 101.00 | 106.00 | 106.00 | 296,335 |
| 01 mar 2024 | 104.00 | 108.00 | 97.90 | 100.75 | 100.75 | 443,964 |
| 29 feb 2024 | 91.50 | 105.00 | 89.70 | 101.00 | 101.00 | 346,544 |
| 28 feb 2024 | 96.00 | 96.50 | 89.00 | 90.30 | 90.30 | 318,512 |
| 27 feb 2024 | 102.50 | 104.00 | 93.50 | 96.50 | 96.50 | 386,175 |
| 26 feb 2024 | 102.00 | 106.00 | 99.50 | 102.50 | 102.50 | 172,961 |
| 23 feb 2024 | 104.50 | 108.00 | 101.00 | 103.25 | 103.25 | 285,062 |
| 22 feb 2024 | 98.00 | 105.00 | 96.10 | 104.50 | 104.50 | 214,529 |
| 22 feb 2024 | 0.507271 Dividendo | |||||
| 21 feb 2024 | 101.00 | 102.50 | 93.50 | 96.60 | 96.09 | 521,200 |
| 20 feb 2024 | 107.50 | 107.50 | 102.50 | 103.00 | 102.46 | 218,115 |
| 19 feb 2024 | 109.75 | 110.00 | 101.00 | 107.50 | 106.94 | 229,884 |
| 16 feb 2024 | 108.00 | 108.25 | 102.00 | 106.00 | 105.44 | 254,141 |
| 15 feb 2024 | 115.50 | 115.50 | 105.00 | 107.00 | 106.44 | 198,573 |
| 14 feb 2024 | 119.00 | 124.00 | 107.50 | 111.00 | 110.42 | 292,703 |
| 09 feb 2024 | 102.00 | 118.00 | 96.10 | 116.25 | 115.64 | 653,888 |
| 08 feb 2024 | 106.00 | 107.00 | 100.00 | 101.50 | 100.97 | 504,060 |
| 07 feb 2024 | 110.00 | 113.00 | 100.00 | 106.00 | 105.44 | 1,076,099 |
| 06 feb 2024 | 124.00 | 125.75 | 110.50 | 113.50 | 112.90 | 433,358 |
| 05 feb 2024 | 125.50 | 128.00 | 117.75 | 123.50 | 122.85 | 464,276 |
| 02 feb 2024 | 128.00 | 128.00 | 123.75 | 125.50 | 124.84 | 508,794 |
| 01 feb 2024 | 125.00 | 127.50 | 122.00 | 126.25 | 125.59 | 685,721 |
| 31 ene 2024 | 122.00 | 126.00 | 120.00 | 124.50 | 123.85 | 373,437 |
| 30 ene 2024 | 122.50 | 125.50 | 119.00 | 122.25 | 121.61 | 461,433 |
| 29 ene 2024 | 124.00 | 125.25 | 120.00 | 122.25 | 121.61 | 373,728 |
| 26 ene 2024 | 126.00 | 132.00 | 118.50 | 122.50 | 121.86 | 718,317 |
| 25 ene 2024 | 121.50 | 128.00 | 118.00 | 125.50 | 124.84 | 795,939 |
| 24 ene 2024 | 117.50 | 122.00 | 116.00 | 120.00 | 119.37 | 469,312 |
| 23 ene 2024 | 124.00 | 125.00 | 116.50 | 119.00 | 118.38 | 334,746 |
| 22 ene 2024 | 129.75 | 129.75 | 120.75 | 123.00 | 122.35 | 549,355 |
| 19 ene 2024 | 128.00 | 135.00 | 121.00 | 124.50 | 123.85 | 798,975 |
| 18 ene 2024 | 120.00 | 126.50 | 118.50 | 126.00 | 125.34 | 450,718 |
| 17 ene 2024 | 118.00 | 124.00 | 113.75 | 117.75 | 117.13 | 585,557 |
| 16 ene 2024 | 124.00 | 124.00 | 114.00 | 116.25 | 115.64 | 559,332 |
| 15 ene 2024 | 124.00 | 124.00 | 117.25 | 120.00 | 119.37 | 590,508 |
| 12 ene 2024 | 125.00 | 135.50 | 118.00 | 122.50 | 121.86 | 677,768 |
| 11 ene 2024 | 125.00 | 134.00 | 122.00 | 124.50 | 123.85 | 591,088 |
| 10 ene 2024 | 110.50 | 125.00 | 110.50 | 121.25 | 120.61 | 857,541 |
| 09 ene 2024 | 113.00 | 122.00 | 108.00 | 110.00 | 109.42 | 1,014,497 |
| 08 ene 2024 | 97.10 | 115.00 | 95.50 | 113.50 | 112.90 | 1,169,730 |
| 05 ene 2024 | 98.00 | 99.70 | 93.00 | 97.10 | 96.59 | 665,041 |
| 04 ene 2024 | 99.50 | 99.90 | 94.00 | 97.10 | 96.59 | 573,654 |
| 03 ene 2024 | 100.00 | 101.50 | 94.00 | 98.20 | 97.68 | 481,398 |
| 02 ene 2024 | 99.50 | 103.00 | 96.50 | 98.70 | 98.18 | 346,470 |
| 29 dic 2023 | 100.00 | 102.00 | 95.10 | 99.00 | 98.48 | 344,450 |
| 28 dic 2023 | 93.50 | 99.70 | 90.50 | 96.90 | 96.39 | 264,968 |
| 27 dic 2023 | 95.00 | 95.00 | 90.70 | 92.50 | 92.01 | 259,198 |
| 26 dic 2023 | 99.00 | 102.00 | 89.80 | 92.50 | 92.01 | 468,522 |
| 22 dic 2023 | 102.00 | 102.00 | 95.00 | 99.20 | 98.68 | 248,442 |
| 21 dic 2023 | 103.50 | 110.00 | 93.00 | 99.70 | 99.18 | 699,429 |
| 20 dic 2023 | 100.00 | 104.00 | 99.90 | 102.50 | 101.96 | 672,598 |
| 19 dic 2023 | 86.90 | 100.00 | 85.40 | 96.40 | 95.89 | 844,651 |
| 18 dic 2023 | 90.00 | 90.00 | 80.00 | 84.70 | 84.26 | 785,798 |
| 15 dic 2023 | 94.90 | 95.00 | 82.00 | 87.70 | 87.24 | 1,057,769 |
| 14 dic 2023 | 97.00 | 102.00 | 88.50 | 91.40 | 90.92 | 1,087,391 |
| 13 dic 2023 | 109.25 | 110.00 | 90.00 | 96.20 | 95.69 | 792,400 |
| 12 dic 2023 | 97.20 | 103.00 | 97.00 | 99.70 | 99.18 | 710,808 |
| 11 dic 2023 | 99.90 | 104.00 | 93.00 | 95.90 | 95.40 | 1,353,344 |
| 07 dic 2023 | 96.00 | 109.00 | 94.50 | 99.90 | 99.38 | 1,407,811 |
| 06 dic 2023 | 90.50 | 96.50 | 89.30 | 94.60 | 94.10 | 1,042,850 |
| 05 dic 2023 | 84.50 | 90.90 | 84.50 | 89.30 | 88.83 | 1,587,369 |
| 04 dic 2023 | 72.50 | 85.50 | 72.30 | 81.60 | 81.17 | 885,758 |
| 01 dic 2023 | 64.50 | 70.00 | 63.30 | 69.60 | 69.23 | 923,870 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.