Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Buenos Aires - Delayed Quote ARS

Molinos Juan Semino S.A. (SEMI.BA)

23.80
-0.70
(-2.86%)
At close: May 5 at 4:55:03 PM GMT-3
Currency in ARS
Download
Date Open High Low Close Adj Close Volume
May 5, 202524.2024.7023.0023.8023.80598,233
Apr 30, 202525.1525.2024.4024.5024.50301,109
Apr 29, 202525.2026.0024.3525.0025.00477,440
Apr 28, 202525.9025.9024.5025.4025.40721,110
Apr 25, 202525.7026.5024.1025.5025.501,935,031
Apr 24, 202525.7026.3025.1025.3025.301,443,214
Apr 23, 202523.9026.5023.8025.7025.701,863,971
Apr 22, 202524.5025.0523.7024.0524.05703,503
Apr 21, 202526.0026.0024.0024.1524.15696,565
Apr 16, 202528.0028.0026.2026.4526.45685,084
Apr 15, 202528.6028.9527.1027.5527.551,064,770
Apr 14, 202530.0030.0027.0028.0528.051,912,037
Apr 11, 202526.8028.7525.7026.0026.001,480,819
Apr 10, 202526.5026.5025.0525.9025.90638,311
Apr 9, 202526.7526.9523.0026.9026.902,455,675
Apr 8, 202525.5027.8025.0025.8025.801,898,823
Apr 7, 202525.0026.6024.6025.5525.55580,268
Apr 4, 202528.5028.5024.6026.7026.702,322,966
Apr 3, 202528.6028.9526.8028.2028.201,193,000
Apr 1, 202529.9030.3029.0529.3529.35336,086
Mar 31, 202530.4030.4028.7029.2029.20896,511
Mar 28, 202529.8030.4529.5030.1530.152,871,136
Mar 27, 202528.3529.7527.8029.3029.303,660,278
Mar 26, 202527.8528.5027.0028.0028.002,748,280
Mar 25, 202527.5027.9026.1027.8027.803,210,345
Mar 21, 202527.0027.5526.4027.4027.401,390,044
Mar 20, 202527.2027.2026.7026.9026.90426,830
Mar 19, 202526.6527.7526.5026.8026.801,799,751
Mar 18, 202527.3027.5026.2026.3526.351,553,644
Mar 17, 202526.3028.0026.3027.4027.40692,801
Mar 14, 202526.2028.0025.6027.1027.101,235,757
Mar 13, 202527.0027.6025.9026.0026.001,087,714
Mar 12, 202525.9527.1025.1526.7526.751,308,957
Mar 11, 202527.0027.0025.0025.4025.40570,914
Mar 10, 202527.0527.0525.7025.8025.801,534,134
Mar 7, 202527.3028.0026.5027.2027.20986,472
Mar 6, 202526.7028.0026.4527.3027.301,225,481
Mar 5, 202527.0028.4025.8026.5026.501,802,766
Feb 28, 202526.9528.0026.2027.1027.101,727,149
Feb 27, 202528.0028.0026.4027.5027.502,000,313
Feb 26, 202527.5027.6027.0027.4027.401,280,778
Feb 25, 202527.7529.0026.1027.2027.202,530,764
Feb 24, 202529.0029.7527.8528.5028.501,291,799
Feb 21, 202529.7530.5028.0029.0029.001,610,283
Feb 20, 202529.3029.9528.6529.7529.751,233,319
Feb 19, 202530.2030.5028.8529.1529.152,337,813
Feb 18, 202528.9030.5028.9029.9529.951,187,760
Feb 17, 202531.0031.0028.5029.0529.052,462,787
Feb 14, 202532.2032.7530.3031.0531.052,268,550
Feb 13, 202529.1531.4028.4030.9030.901,513,443
Feb 12, 202528.3030.0027.0028.8528.851,486,917
Feb 11, 202531.0031.0028.0028.4028.401,428,809
Feb 10, 202531.9032.0030.0530.4530.451,170,838
Feb 7, 202531.9532.4530.8531.5031.501,804,076
Feb 6, 202533.0033.0032.0032.4532.45709,495
Feb 5, 202533.3533.3532.7033.0533.051,606,308
Feb 4, 202533.7534.6532.5033.6533.651,559,143
Feb 3, 202534.4034.4031.5033.2533.251,246,570
Jan 31, 202534.8534.8533.7034.0534.051,411,179
Jan 30, 202534.0535.5034.0034.4034.401,124,718
Jan 29, 202534.6535.1533.0034.3534.351,699,268
Jan 28, 202534.0035.0033.1034.4034.401,608,427
Jan 27, 202536.1536.1532.3533.3533.352,418,883
Jan 24, 202534.1036.5033.8035.8035.803,471,046
Jan 23, 202534.1034.1033.1533.3033.301,630,590
Jan 22, 202534.7036.0033.6034.1534.151,808,327
Jan 21, 202535.8036.1534.1034.6034.601,809,039
Jan 20, 202534.4036.0033.1535.3035.301,970,919
Jan 17, 202534.0034.1531.7532.9032.902,101,868
Jan 16, 202534.9535.4032.7533.4033.401,918,938
Jan 15, 202536.1037.2034.8035.1535.151,537,496
Jan 14, 202537.9037.9035.0036.1036.104,506,900
Jan 13, 202538.9539.3036.7036.9536.951,662,075
Jan 10, 202539.6040.0038.1538.6038.602,457,810
Jan 9, 202540.9040.9038.8039.3039.304,357,108
Jan 8, 202542.4042.4039.5540.4540.452,280,136
Jan 7, 202542.6043.2040.5041.6041.605,641,444
Jan 6, 202540.8044.9040.8042.5542.555,859,199
Jan 3, 202541.8042.0039.8040.8040.804,457,667
Jan 2, 202541.1043.5039.6541.1541.153,265,715
Dec 30, 202443.5044.0040.5041.2541.252,848,670
Dec 27, 202444.0047.0039.5042.5542.557,480,265
Dec 26, 202438.7543.9538.5043.4543.4511,402,675
Dec 24, 202439.1039.1037.7038.6538.65713,360
Dec 23, 202440.2040.7037.0037.9037.903,149,591
Dec 20, 202440.9541.0037.5539.2539.254,709,934
Dec 19, 202441.0041.7038.2540.2540.254,654,256
Dec 18, 202443.6044.1040.0041.0541.053,729,483
Dec 17, 202439.8555.1039.8543.1043.105,531,318
Dec 16, 2024 4.227257:1 Stock Splits
Dec 16, 2024161.00171.00156.00163.75163.751,708,371
Dec 13, 202440.6941.2838.8039.5139.512,850,642
Dec 12, 202441.4042.1139.2740.7540.754,178,352
Dec 11, 202441.8743.5338.9140.5740.573,303,246
Dec 10, 202439.9842.3439.9841.4041.406,302,895
Dec 9, 202436.9040.2236.1339.3939.395,119,259
Dec 6, 202436.6136.9035.1336.6736.672,583,936
Dec 5, 202435.9636.9034.5435.7835.782,207,989
Dec 4, 202438.3238.3235.4836.0836.083,193,151
Dec 3, 202439.0940.6935.6038.3238.323,029,979
Dec 2, 202437.7939.0336.9038.9738.974,046,482
Nov 29, 202434.9537.6134.3637.2637.264,213,243
Nov 28, 202434.3634.7233.3534.4234.421,125,583
Nov 27, 202434.7735.4833.8334.3634.363,908,167
Nov 26, 202433.8334.3032.1734.1834.182,204,510
Nov 25, 202434.9535.4233.8333.9533.952,737,381
Nov 22, 202433.8335.2533.2434.1234.123,047,784
Nov 21, 202431.2332.8830.8732.6532.652,109,168
Nov 20, 202431.2331.2329.8130.8130.811,905,525
Nov 19, 202433.0033.1231.1131.2931.291,613,442
Nov 15, 202430.9332.1728.8631.6431.648,168,857
Nov 14, 202427.3831.5826.9730.1630.164,303,191
Nov 13, 202427.2027.6826.4426.9726.972,725,253
Nov 12, 202427.1527.2026.6127.0927.091,427,215
Nov 11, 202427.3227.6226.9727.2027.20652,130
Nov 8, 202428.0328.0327.0327.3827.381,547,231
Nov 7, 202427.9128.1527.0927.5027.502,554,556
Nov 6, 202428.0328.3927.6827.8527.851,179,654
Nov 5, 202428.1528.3327.2027.5027.50719,699
Nov 4, 202428.8028.8027.6227.8027.801,188,966
Nov 1, 202427.9128.3927.6828.2728.27768,807
Oct 31, 202428.1528.1527.4427.6827.68527,033
Oct 30, 202427.6227.9727.2027.7427.74389,643
Oct 29, 202428.2128.2127.3227.4427.441,112,702
Oct 28, 202428.8028.8027.2628.2728.27819,162
Oct 25, 202427.6828.8627.3228.5128.512,210,470
Oct 24, 202426.9727.6826.0227.3227.321,248,976
Oct 23, 202427.5627.5626.1426.6726.671,028,766
Oct 22, 202426.4927.4424.3727.2027.203,045,261
Oct 21, 202427.2027.3226.3826.5526.551,298,321
Oct 18, 202427.9128.2726.7327.2027.204,911,130
Oct 17, 202428.8628.9227.6828.0928.092,054,848
Oct 16, 202429.4529.9228.6228.9828.981,456,366
Oct 15, 202429.8130.2829.3329.6329.631,111,844
Oct 14, 202429.6331.2329.3330.2230.222,526,940
Oct 10, 202430.1630.1628.9229.6329.631,278,293
Oct 9, 202430.2830.2829.5729.8129.811,035,610
Oct 8, 202430.5231.5830.0430.3430.34414,271
Oct 7, 202430.5231.4630.0430.6930.69907,883
Oct 4, 202431.6431.6430.3430.9930.99690,002
Oct 3, 202430.7531.7030.1631.1731.17676,948
Oct 2, 202431.4632.1730.5230.9930.99890,750
Oct 1, 202430.9931.2330.0430.8730.87371,165
Sep 30, 202431.4632.7630.4030.9330.93695,861
Sep 27, 202429.6332.5329.1631.9931.992,367,297
Sep 26, 202429.4529.8129.1029.5729.571,180,406
Sep 25, 202430.1630.7529.5729.8729.87732,676
Sep 24, 202429.8130.5229.1030.2230.221,223,550
Sep 23, 202430.9931.1130.0430.1030.10661,164
Sep 20, 202430.8731.4629.3330.7530.751,625,896
Sep 19, 202432.1732.6530.2831.1731.171,893,688
Sep 18, 202431.5832.3531.2331.8831.88505,174
Sep 17, 202432.8832.8831.4631.7631.761,007,017
Sep 16, 202432.2333.8332.2332.6532.65731,201
Sep 13, 202431.7633.7131.7032.9432.942,144,910
Sep 12, 202432.8233.0631.2332.0532.051,567,627
Sep 11, 202432.4134.0630.9932.6532.653,494,665
Sep 10, 202429.9832.4729.3332.0532.052,405,998
Sep 9, 202429.4529.8129.1029.4529.451,091,515
Sep 6, 202429.9229.9828.6229.5129.511,088,890
Sep 5, 202430.0430.0429.2229.8129.811,782,854
Sep 4, 202429.9830.3429.1029.6929.691,035,597
Sep 3, 202430.6930.6929.2229.6929.69958,048
Sep 2, 202430.6930.9930.1630.5230.521,046,863
Aug 30, 202430.7531.1130.2830.5230.522,068,976
Aug 29, 202429.1630.5229.1630.4030.401,809,904
Aug 28, 202429.5729.6928.7429.3329.332,178,352
Aug 27, 202430.6330.7528.3929.5129.512,499,725
Aug 26, 202431.4631.4630.0430.4630.461,059,536
Aug 23, 202430.6331.2329.3330.7530.751,780,021
Aug 22, 202431.5831.5829.8730.5830.582,108,327
Aug 21, 202432.1732.4130.8731.6431.64972,383
Aug 20, 202432.8833.0631.5832.2932.291,122,945
Aug 19, 202432.7633.0032.1732.5932.591,044,910
Aug 16, 202433.1233.8332.0532.4132.411,222,814
Aug 15, 202432.4733.1831.9432.7632.761,020,984
Aug 14, 202433.1233.1231.9432.2332.232,126,420
Aug 13, 202434.1835.0131.9433.0033.002,779,210
Aug 12, 202435.7235.9633.5934.0134.011,119,487
Aug 9, 202434.5436.4333.2435.3135.312,383,302
Aug 8, 202433.9535.4833.2434.8334.831,728,377
Aug 7, 202434.4835.9633.5934.0134.011,321,711
Aug 6, 202432.8234.6631.2334.3034.301,635,707
Aug 5, 202431.8832.4128.9231.9931.991,146,267
Aug 2, 202433.8334.3032.2933.1233.12875,122
Aug 1, 202435.4836.0832.6534.0634.062,096,170
Jul 31, 202431.4635.3731.4034.4234.42386,937
Jul 30, 202432.1732.1730.1030.6330.631,714,985
Jul 29, 202433.7733.9531.9932.3532.351,364,605
Jul 26, 202434.0134.0632.3533.5933.59862,356
Jul 25, 202434.2434.3032.6533.1833.181,606,142
Jul 24, 202433.5935.4833.5934.3034.302,266,887
Jul 23, 202433.5935.0133.3534.3034.301,447,594
Jul 22, 202433.8334.3033.1833.7133.711,132,651
Jul 19, 202435.3135.3133.3533.8933.891,471,127
Jul 18, 202435.0135.7233.5934.2434.241,685,246
Jul 17, 202434.6036.9034.0634.9534.953,526,771
Jul 16, 202433.5935.1930.7534.1834.185,378,969
Jul 15, 202437.2637.5532.4133.4733.474,051,399
Jul 12, 202438.9138.9137.1437.5537.554,081,108
Jul 11, 202438.3239.2737.6738.5638.562,969,301
Jul 10, 202439.1540.9237.8538.3238.325,561,958
Jul 8, 202442.1142.5838.0939.3339.334,077,760
Jul 5, 202441.6343.7640.8741.5241.522,109,215
Jul 4, 202441.4042.1140.4541.7541.751,702,946
Jul 3, 202441.5844.2440.1040.6340.635,318,574
Jul 2, 202438.6241.9938.6241.5841.583,488,269
Jul 1, 202440.1040.6937.3838.2638.264,194,424
Jun 28, 202439.7442.1138.8539.6239.623,306,535
Jun 27, 202442.6443.0539.2740.7540.754,893,316
Jun 26, 202444.2444.9539.6842.6442.645,525,993
Jun 25, 202439.8044.9539.8043.9443.9412,413,548
Jun 24, 202433.1239.9232.6539.2139.216,752,202
Jun 19, 202433.5933.5932.0533.1233.122,125,232
Jun 18, 202433.5934.3032.2332.8832.882,116,439
Jun 14, 202433.0034.0631.4633.1833.183,702,240
Jun 13, 202433.1236.6730.9932.2932.295,548,359
Jun 12, 202429.3333.1228.3931.7031.704,839,127
Jun 11, 202430.5231.4628.6228.9228.922,354,738
Jun 10, 202428.2730.5828.1530.2830.282,353,491
Jun 7, 202427.4428.0326.9727.6227.62778,965
Jun 6, 202429.2229.2227.2627.4427.441,751,805
Jun 5, 202428.8630.2827.0929.1029.102,264,816
Jun 4, 202431.2331.2328.8629.2229.222,333,813
Jun 3, 202430.0432.3529.0431.6431.644,134,874
May 31, 202428.3930.2228.3929.3929.392,374,501
May 30, 202428.6229.5728.1529.2729.272,518,819
May 29, 202428.1528.6827.5628.0928.092,325,232
May 28, 202427.6828.2727.2627.9727.972,065,687
May 27, 202426.8527.3226.1427.0927.091,283,099
May 24, 202426.2626.6725.3126.3226.322,307,465
May 23, 202427.7428.6225.6726.2626.262,708,027
May 22, 202426.4928.8625.6127.7427.748,083,513
May 21, 202424.1326.4923.2825.9025.904,420,645
May 20, 202424.0124.0123.2823.6623.661,259,549
May 17, 202423.6624.0123.1423.5623.56110,327
May 16, 202423.6624.0123.2123.6623.66863,129
May 15, 202423.4223.8923.4223.6123.611,061,996
May 14, 202423.8924.1322.9223.4223.42997,527
May 13, 202423.5924.1322.9223.3723.371,287,330
May 10, 202422.7124.0122.7123.4923.491,453,246
May 9, 202423.8924.1322.5422.9222.921,581,501
May 8, 202424.1324.1322.8323.5423.541,913,184
May 7, 202424.3124.3723.2824.2524.252,791,934
May 6, 202422.8523.8922.8523.6123.612,506,336

Related Tickers

SAMI.BA S.A. San Miguel A.G.I.C.I. y F.
568.00
-0.87%
 
INVJ.BA Inversora Juramento S.A.
272.00
-3.20%
 
MORI.BA Morixe Hermanos S.A.C.I.
233.75
-1.99%
 
MOLA.BA Molinos Agro S.A.
22,400.00
-4.27%
 
SFD Smithfield Foods, Inc. Common Stock
22.60
-1.65%