Advertisement
U.S. Markets open in 8 hrs 16 mins
S&P Futures
5,845.50 -3.50 (-0.06%) Dow Futures
42,574.00 -31.00 (-0.07%) Nasdaq Futures
20,371.50 -8.75 (-0.04%) Russell 2000 Futures
2,228.60 -2.40 (-0.11%) Crude Oil
70.32 +0.13 (+0.19%) Gold
2,740.00 -8.90 (-0.32%)
Molinos Juan Semino S.A. (SEMI.BA)
Buenos Aires - Buenos Aires Delayed Price. Currency in ARS
Follow
At close: 04:59PM ART
Advertisement
Time Period:
Oct 25, 2023 - Oct 25, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in ARSDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Oct 25, 2024 | - | - | - | - | - | - |
| Oct 24, 2024 | 114.00 | 117.00 | 110.00 | 115.50 | 115.50 | 295,458 |
| Oct 23, 2024 | 116.50 | 116.50 | 110.50 | 112.75 | 112.75 | 243,365 |
| Oct 22, 2024 | 112.00 | 116.00 | 103.00 | 115.00 | 115.00 | 720,387 |
| Oct 21, 2024 | 115.00 | 115.50 | 111.50 | 112.25 | 112.25 | 307,131 |
| Oct 18, 2024 | 118.00 | 119.50 | 113.00 | 115.00 | 115.00 | 1,161,777 |
| Oct 17, 2024 | 122.00 | 122.25 | 117.00 | 118.75 | 118.75 | 486,095 |
| Oct 16, 2024 | 124.50 | 126.50 | 121.00 | 122.50 | 122.50 | 344,518 |
| Oct 15, 2024 | 126.00 | 128.00 | 124.00 | 125.25 | 125.25 | 263,018 |
| Oct 14, 2024 | 125.25 | 132.00 | 124.00 | 127.75 | 127.75 | 597,773 |
| Oct 10, 2024 | 127.50 | 127.50 | 122.25 | 125.25 | 125.25 | 302,393 |
| Oct 09, 2024 | 128.00 | 128.00 | 125.00 | 126.00 | 126.00 | 244,984 |
| Oct 08, 2024 | 129.00 | 133.50 | 127.00 | 128.25 | 128.25 | 98,000 |
| Oct 07, 2024 | 129.00 | 133.00 | 127.00 | 129.75 | 129.75 | 214,769 |
| Oct 04, 2024 | 133.75 | 133.75 | 128.25 | 131.00 | 131.00 | 163,227 |
| Oct 03, 2024 | 130.00 | 134.00 | 127.50 | 131.75 | 131.75 | 160,139 |
| Oct 02, 2024 | 133.00 | 136.00 | 129.00 | 131.00 | 131.00 | 210,716 |
| Oct 01, 2024 | 131.00 | 132.00 | 127.00 | 130.50 | 130.50 | 87,803 |
| Sep 30, 2024 | 133.00 | 138.50 | 128.50 | 130.75 | 130.75 | 164,613 |
| Sep 27, 2024 | 125.25 | 137.50 | 123.25 | 135.25 | 135.25 | 560,008 |
| Sep 26, 2024 | 124.50 | 126.00 | 123.00 | 125.00 | 125.00 | 279,237 |
| Sep 25, 2024 | 127.50 | 130.00 | 125.00 | 126.25 | 126.25 | 173,322 |
| Sep 24, 2024 | 126.00 | 129.00 | 123.00 | 127.75 | 127.75 | 289,443 |
| Sep 23, 2024 | 131.00 | 131.50 | 127.00 | 127.25 | 127.25 | 156,405 |
| Sep 20, 2024 | 130.50 | 133.00 | 124.00 | 130.00 | 130.00 | 384,622 |
| Sep 19, 2024 | 136.00 | 138.00 | 128.00 | 131.75 | 131.75 | 447,971 |
| Sep 18, 2024 | 133.50 | 136.75 | 132.00 | 134.75 | 134.75 | 119,504 |
| Sep 17, 2024 | 139.00 | 139.00 | 133.00 | 134.25 | 134.25 | 238,220 |
| Sep 16, 2024 | 136.25 | 143.00 | 136.25 | 138.00 | 138.00 | 172,973 |
| Sep 13, 2024 | 134.25 | 142.50 | 134.00 | 139.25 | 139.25 | 507,400 |
| Sep 12, 2024 | 138.75 | 139.75 | 132.00 | 135.50 | 135.50 | 370,838 |
| Sep 11, 2024 | 137.00 | 144.00 | 131.00 | 138.00 | 138.00 | 826,698 |
| Sep 10, 2024 | 126.75 | 137.25 | 124.00 | 135.50 | 135.50 | 569,163 |
| Sep 09, 2024 | 124.50 | 126.00 | 123.00 | 124.50 | 124.50 | 258,209 |
| Sep 06, 2024 | 126.50 | 126.75 | 121.00 | 124.75 | 124.75 | 257,588 |
| Sep 05, 2024 | 127.00 | 127.00 | 123.50 | 126.00 | 126.00 | 421,752 |
| Sep 04, 2024 | 126.75 | 128.25 | 123.00 | 125.50 | 125.50 | 244,981 |
| Sep 03, 2024 | 129.75 | 129.75 | 123.50 | 125.50 | 125.50 | 226,636 |
| Sep 02, 2024 | 129.75 | 131.00 | 127.50 | 129.00 | 129.00 | 247,646 |
| Aug 30, 2024 | 130.00 | 131.50 | 128.00 | 129.00 | 129.00 | 489,437 |
| Aug 29, 2024 | 123.25 | 129.00 | 123.25 | 128.50 | 128.50 | 428,151 |
| Aug 28, 2024 | 125.00 | 125.50 | 121.50 | 124.00 | 124.00 | 515,311 |
| Aug 27, 2024 | 129.50 | 130.00 | 120.00 | 124.75 | 124.75 | 591,335 |
| Aug 26, 2024 | 133.00 | 133.00 | 127.00 | 128.75 | 128.75 | 250,644 |
| Aug 23, 2024 | 129.50 | 132.00 | 124.00 | 130.00 | 130.00 | 421,082 |
| Aug 22, 2024 | 133.50 | 133.50 | 126.25 | 129.25 | 129.25 | 498,746 |
| Aug 21, 2024 | 136.00 | 137.00 | 130.50 | 133.75 | 133.75 | 230,027 |
| Aug 20, 2024 | 139.00 | 139.75 | 133.50 | 136.50 | 136.50 | 265,644 |
| Aug 19, 2024 | 138.50 | 139.50 | 136.00 | 137.75 | 137.75 | 247,184 |
| Aug 16, 2024 | 140.00 | 143.00 | 135.50 | 137.00 | 137.00 | 289,269 |
| Aug 15, 2024 | 137.25 | 140.25 | 135.00 | 138.50 | 138.50 | 241,524 |
| Aug 14, 2024 | 140.00 | 140.00 | 135.00 | 136.25 | 136.25 | 503,026 |
| Aug 13, 2024 | 144.50 | 148.00 | 135.00 | 139.50 | 139.50 | 657,450 |
| Aug 12, 2024 | 151.00 | 152.00 | 142.00 | 143.75 | 143.75 | 264,826 |
| Aug 09, 2024 | 146.00 | 154.00 | 140.50 | 149.25 | 149.25 | 563,794 |
| Aug 08, 2024 | 143.50 | 150.00 | 140.50 | 147.25 | 147.25 | 408,865 |
| Aug 07, 2024 | 145.75 | 152.00 | 142.00 | 143.75 | 143.75 | 312,664 |
| Aug 06, 2024 | 138.75 | 146.50 | 132.00 | 145.00 | 145.00 | 386,943 |
| Aug 05, 2024 | 134.75 | 137.00 | 122.25 | 135.25 | 135.25 | 271,161 |
| Aug 02, 2024 | 143.00 | 145.00 | 136.50 | 140.00 | 140.00 | 207,019 |
| Aug 01, 2024 | 150.00 | 152.50 | 138.00 | 144.00 | 144.00 | 495,870 |
| Jul 31, 2024 | 133.00 | 149.50 | 132.75 | 145.50 | 145.50 | 91,534 |
| Jul 30, 2024 | 136.00 | 136.00 | 127.25 | 129.50 | 129.50 | 405,697 |
| Jul 29, 2024 | 142.75 | 143.50 | 135.25 | 136.75 | 136.75 | 322,811 |
| Jul 26, 2024 | 143.75 | 144.00 | 136.75 | 142.00 | 142.00 | 203,999 |
| Jul 25, 2024 | 144.75 | 145.00 | 138.00 | 140.25 | 140.25 | 379,949 |
| Jul 24, 2024 | 142.00 | 150.00 | 142.00 | 145.00 | 145.00 | 536,255 |
| Jul 23, 2024 | 142.00 | 148.00 | 141.00 | 145.00 | 145.00 | 342,443 |
| Jul 22, 2024 | 143.00 | 145.00 | 140.25 | 142.50 | 142.50 | 267,940 |
| Jul 19, 2024 | 149.25 | 149.25 | 141.00 | 143.25 | 143.25 | 348,010 |
| Jul 18, 2024 | 148.00 | 151.00 | 142.00 | 144.75 | 144.75 | 398,662 |
| Jul 17, 2024 | 146.25 | 156.00 | 144.00 | 147.75 | 147.75 | 834,293 |
| Jul 16, 2024 | 142.00 | 148.75 | 130.00 | 144.50 | 144.50 | 1,272,449 |
| Jul 15, 2024 | 157.50 | 158.75 | 137.00 | 141.50 | 141.50 | 958,399 |
| Jul 12, 2024 | 164.50 | 164.50 | 157.00 | 158.75 | 158.75 | 965,427 |
| Jul 11, 2024 | 162.00 | 166.00 | 159.25 | 163.00 | 163.00 | 702,418 |
| Jul 10, 2024 | 165.50 | 173.00 | 160.00 | 162.00 | 162.00 | 1,315,737 |
| Jul 08, 2024 | 178.00 | 180.00 | 161.00 | 166.25 | 166.25 | 964,635 |
| Jul 05, 2024 | 176.00 | 185.00 | 172.75 | 175.50 | 175.50 | 498,956 |
| Jul 04, 2024 | 175.00 | 178.00 | 171.00 | 176.50 | 176.50 | 402,849 |
| Jul 03, 2024 | 175.75 | 187.00 | 169.50 | 171.75 | 171.75 | 1,258,162 |
| Jul 02, 2024 | 163.25 | 177.50 | 163.25 | 175.75 | 175.75 | 825,185 |
| Jul 01, 2024 | 169.50 | 172.00 | 158.00 | 161.75 | 161.75 | 992,233 |
| Jun 28, 2024 | 168.00 | 178.00 | 164.25 | 167.50 | 167.50 | 782,194 |
| Jun 27, 2024 | 180.25 | 182.00 | 166.00 | 172.25 | 172.25 | 1,157,563 |
| Jun 26, 2024 | 187.00 | 190.00 | 167.75 | 180.25 | 180.25 | 1,307,229 |
| Jun 25, 2024 | 168.25 | 190.00 | 168.25 | 185.75 | 185.75 | 2,936,549 |
| Jun 24, 2024 | 140.00 | 168.75 | 138.00 | 165.75 | 165.75 | 1,597,301 |
| Jun 19, 2024 | 142.00 | 142.00 | 135.50 | 140.00 | 140.00 | 502,745 |
| Jun 18, 2024 | 142.00 | 145.00 | 136.25 | 139.00 | 139.00 | 500,665 |
| Jun 14, 2024 | 139.50 | 144.00 | 133.00 | 140.25 | 140.25 | 875,802 |
| Jun 13, 2024 | 140.00 | 155.00 | 131.00 | 136.50 | 136.50 | 1,312,520 |
| Jun 12, 2024 | 124.00 | 140.00 | 120.00 | 134.00 | 134.00 | 1,144,744 |
| Jun 11, 2024 | 129.00 | 133.00 | 121.00 | 122.25 | 122.25 | 557,037 |
| Jun 10, 2024 | 119.50 | 129.25 | 119.00 | 128.00 | 128.00 | 556,742 |
| Jun 07, 2024 | 116.00 | 118.50 | 114.00 | 116.75 | 116.75 | 184,272 |
| Jun 06, 2024 | 123.50 | 123.50 | 115.25 | 116.00 | 116.00 | 414,407 |
| Jun 05, 2024 | 122.00 | 128.00 | 114.50 | 123.00 | 123.00 | 535,765 |
| Jun 04, 2024 | 132.00 | 132.00 | 122.00 | 123.50 | 123.50 | 552,087 |
| Jun 03, 2024 | 127.00 | 136.75 | 122.75 | 133.75 | 133.75 | 978,146 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.