Molinos Juan Semino S.A. (BCBA:SEMI)
Argentina · Delayed Price · Currency is ARS 28.10
+0.40 (1.44%)
At close: Nov 28, 2025
Molinos Juan Semino Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 28.10 | 29.30 | 27.00 | 28.10 | 28.10 | 1.44% | 7,119,563 |
| Nov 27, 2025 | 27.30 | 28.10 | 26.50 | 27.70 | 27.70 | 2.59% | 6,352,819 |
| Nov 26, 2025 | 27.50 | 27.90 | 26.30 | 27.00 | 27.00 | 0.37% | 4,059,187 |
| Nov 25, 2025 | 26.00 | 27.40 | 24.90 | 26.90 | 26.90 | 5.08% | 3,026,112 |
| Nov 21, 2025 | 28.00 | 28.00 | 24.80 | 25.60 | 25.60 | -6.23% | 3,314,944 |
| Nov 20, 2025 | 29.00 | 29.80 | 26.00 | 27.30 | 27.30 | -5.54% | 6,442,171 |
| Nov 19, 2025 | 32.00 | 32.70 | 28.00 | 28.90 | 28.90 | -7.07% | 4,891,003 |
| Nov 18, 2025 | 31.30 | 33.00 | 28.90 | 31.10 | 31.10 | 0.65% | 10,989,900 |
| Nov 17, 2025 | 27.10 | 31.90 | 27.10 | 30.90 | 30.90 | 11.55% | 18,924,290 |
| Nov 14, 2025 | 26.40 | 28.40 | 26.40 | 27.70 | 27.70 | 5.73% | 12,084,290 |
| Nov 13, 2025 | 27.00 | 27.70 | 25.50 | 26.20 | 26.20 | -1.87% | 11,654,440 |
| Nov 12, 2025 | 25.80 | 26.90 | 25.10 | 26.70 | 26.70 | 6.80% | 7,077,636 |
| Nov 11, 2025 | 24.85 | 25.60 | 24.20 | 25.00 | 25.00 | 2.25% | 3,123,860 |
| Nov 10, 2025 | 23.00 | 24.70 | 22.50 | 24.45 | 24.45 | 7.47% | 5,953,694 |
| Nov 7, 2025 | 24.40 | 24.40 | 22.00 | 22.75 | 22.75 | -4.01% | 7,578,928 |
| Nov 6, 2025 | 26.10 | 26.90 | 23.50 | 23.70 | 23.70 | -6.69% | 4,372,670 |
| Nov 5, 2025 | 27.30 | 29.80 | 24.60 | 25.40 | 25.40 | -6.62% | 16,056,780 |
| Nov 4, 2025 | 24.25 | 29.90 | 24.20 | 27.20 | 27.20 | 13.57% | 21,462,210 |
| Nov 3, 2025 | 21.25 | 24.20 | 21.25 | 23.95 | 23.95 | -17.98% | 7,395,224 |
| Oct 31, 2025 | 26.20 | 29.30 | 26.20 | 29.20 | 29.20 | 9.77% | 6,282,399 |
| Oct 30, 2025 | 28.50 | 28.90 | 26.10 | 26.60 | 26.60 | -3.97% | 3,439,725 |
| Oct 29, 2025 | 25.00 | 29.90 | 24.50 | 27.70 | 27.70 | 12.83% | 6,475,890 |
| Oct 28, 2025 | 22.00 | 24.80 | 21.65 | 24.55 | 24.55 | 12.61% | 6,651,060 |
| Oct 27, 2025 | 23.00 | 23.80 | 20.10 | 21.80 | 21.80 | 10.66% | 5,815,444 |
| Oct 24, 2025 | 20.20 | 20.80 | 19.00 | 19.70 | 19.70 | -2.72% | 2,079,689 |
| Oct 23, 2025 | 19.90 | 20.85 | 19.90 | 20.25 | 20.25 | 1.00% | 1,048,669 |
| Oct 22, 2025 | 20.25 | 20.80 | 20.00 | 20.05 | 20.05 | -2.20% | 484,572 |
| Oct 21, 2025 | 21.50 | 21.95 | 20.25 | 20.50 | 20.50 | -2.38% | 603,703 |
| Oct 20, 2025 | 20.00 | 21.70 | 19.00 | 21.00 | 21.00 | 7.14% | 1,483,639 |
| Oct 17, 2025 | 18.35 | 19.85 | 18.00 | 19.60 | 19.60 | 3.70% | 1,388,965 |
| Oct 16, 2025 | 20.30 | 20.30 | 18.50 | 18.90 | 18.90 | -2.33% | 809,886 |
| Oct 15, 2025 | 20.85 | 22.00 | 19.10 | 19.35 | 19.35 | -2.76% | 1,827,762 |
| Oct 14, 2025 | 21.50 | 21.50 | 19.40 | 19.90 | 19.90 | -4.10% | 1,783,985 |
| Oct 13, 2025 | 19.45 | 21.00 | 18.45 | 20.75 | 20.75 | 10.37% | 2,404,686 |
| Oct 9, 2025 | 17.50 | 19.15 | 17.50 | 18.80 | 18.80 | 5.92% | 1,012,918 |
| Oct 8, 2025 | 17.75 | 18.35 | 17.50 | 17.75 | 17.75 | -2.74% | 1,143,643 |
| Oct 7, 2025 | 17.95 | 19.10 | 17.80 | 18.25 | 18.25 | 1.67% | 656,820 |
| Oct 6, 2025 | 19.00 | 19.00 | 17.85 | 17.95 | 17.95 | -2.71% | 445,410 |
| Oct 3, 2025 | 19.00 | 19.00 | 18.25 | 18.45 | 18.37 | -0.81% | 451,266 |
| Oct 2, 2025 | 18.50 | 19.20 | 17.85 | 18.60 | 18.52 | 1.92% | 1,506,449 |
| Oct 1, 2025 | 18.30 | 18.50 | 17.50 | 18.25 | 18.17 | 2.82% | 975,341 |
| Sep 30, 2025 | 19.50 | 19.50 | 17.20 | 17.75 | 17.67 | -4.57% | 1,802,144 |
| Sep 29, 2025 | 19.85 | 19.90 | 18.00 | 18.60 | 18.52 | -2.11% | 441,586 |
| Sep 26, 2025 | 19.15 | 19.85 | 18.90 | 19.00 | 18.92 | -2.56% | 431,154 |
| Sep 25, 2025 | 19.70 | 20.15 | 19.00 | 19.50 | 19.41 | -4.41% | 1,223,146 |
| Sep 24, 2025 | 21.10 | 21.40 | 20.30 | 20.40 | 20.31 | 1.49% | 1,296,427 |
| Sep 23, 2025 | 19.85 | 21.00 | 19.20 | 20.10 | 20.01 | 3.08% | 1,965,450 |
| Sep 22, 2025 | 17.25 | 19.90 | 17.25 | 19.50 | 19.41 | 16.42% | 2,290,663 |
| Sep 19, 2025 | 16.70 | 17.25 | 16.40 | 16.75 | 16.68 | 0.30% | 901,080 |
| Sep 18, 2025 | 18.25 | 18.40 | 16.35 | 16.70 | 16.63 | -9.24% | 1,259,912 |