Molinos Juan Semino S.A. (BCBA:SEMI)
Argentina · Delayed Price · Currency is ARS 25.80
+0.30 (1.18%)
Last updated: Jul 31, 2025
Molinos Juan Semino Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2025 | 25.70 | 26.35 | 25.40 | 25.80 | - | 1.18% | 393,694 |
| Jul 30, 2025 | 25.80 | 26.15 | 25.15 | 25.50 | - | -1.35% | 661,537 |
| Jul 29, 2025 | 25.75 | 26.40 | 25.30 | 25.85 | - | 1.17% | 1,113,280 |
| Jul 28, 2025 | 25.30 | 26.00 | 25.30 | 25.55 | - | 2.40% | 1,239,871 |
| Jul 25, 2025 | 24.60 | 25.00 | 24.25 | 24.95 | - | 3.96% | 718,320 |
| Jul 24, 2025 | 24.10 | 24.45 | 23.30 | 24.00 | - | 0.42% | 304,385 |
| Jul 23, 2025 | 24.00 | 24.70 | 23.50 | 23.90 | - | 0.42% | 547,104 |
| Jul 22, 2025 | 23.85 | 24.20 | 23.50 | 23.80 | - | -2.06% | 343,318 |
| Jul 21, 2025 | 24.75 | 24.75 | 23.80 | 24.30 | - | -0.61% | 372,155 |
| Jul 18, 2025 | 24.30 | 25.00 | 24.10 | 24.45 | - | 1.03% | 605,333 |
| Jul 17, 2025 | 24.80 | 24.80 | 24.00 | 24.20 | - | -0.21% | 282,824 |
| Jul 16, 2025 | 24.20 | 24.75 | 23.75 | 24.25 | - | -0.61% | 336,309 |
| Jul 15, 2025 | 25.00 | 25.35 | 24.00 | 24.40 | - | -2.59% | 682,092 |
| Jul 14, 2025 | 25.00 | 25.35 | 24.00 | 25.05 | - | 0.80% | 540,622 |
| Jul 11, 2025 | 25.50 | 25.50 | 24.25 | 24.85 | - | -1.19% | 641,544 |
| Jul 10, 2025 | 25.30 | 25.70 | 24.60 | 25.15 | - | -1.57% | 906,537 |
| Jul 8, 2025 | 24.45 | 26.10 | 24.20 | 25.55 | - | 4.50% | 864,978 |
| Jul 7, 2025 | 24.40 | 24.50 | 22.55 | 24.45 | - | 2.30% | 1,343,945 |
| Jul 4, 2025 | 23.90 | 24.70 | 23.60 | 23.90 | - | 2.14% | 655,285 |
| Jul 3, 2025 | 22.70 | 23.70 | 22.70 | 23.40 | - | 3.08% | 840,007 |
| Jul 2, 2025 | 22.40 | 22.85 | 22.40 | 22.70 | - | 1.34% | 916,543 |
| Jul 1, 2025 | 22.80 | 22.80 | 22.05 | 22.40 | - | 0.45% | 616,747 |
| Jun 30, 2025 | 23.40 | 23.40 | 22.00 | 22.30 | - | -1.76% | 663,199 |
| Jun 27, 2025 | 22.60 | 23.30 | 22.15 | 22.70 | - | 0.44% | 643,930 |
| Jun 26, 2025 | 22.80 | 23.00 | 22.00 | 22.60 | - | 1.35% | 966,826 |
| Jun 25, 2025 | 21.90 | 22.95 | 21.80 | 22.30 | - | -1.55% | 483,167 |
| Jun 24, 2025 | 22.10 | 22.85 | 21.70 | 22.65 | - | 2.72% | 607,425 |
| Jun 23, 2025 | 22.40 | 22.90 | 21.60 | 22.05 | - | -3.92% | 643,620 |
| Jun 19, 2025 | 23.00 | 23.65 | 22.60 | 22.95 | - | -2.55% | 346,444 |
| Jun 18, 2025 | 23.90 | 24.30 | 23.20 | 23.55 | - | -0.63% | 499,927 |
| Jun 17, 2025 | 23.90 | 24.45 | 22.65 | 23.70 | - | - | 339,324 |
| Jun 13, 2025 | 24.50 | 24.50 | 23.65 | 23.70 | - | -2.87% | 394,583 |
| Jun 12, 2025 | 24.00 | 24.80 | 23.35 | 24.40 | - | 1.67% | 936,417 |
| Jun 11, 2025 | 23.65 | 24.50 | 23.20 | 24.00 | - | 1.05% | 989,100 |
| Jun 10, 2025 | 23.25 | 24.00 | 23.00 | 23.75 | - | 2.81% | 1,215,486 |
| Jun 9, 2025 | 23.50 | 24.45 | 22.85 | 23.10 | - | -1.70% | 1,164,244 |
| Jun 6, 2025 | 24.10 | 24.30 | 23.15 | 23.50 | - | -1.88% | 1,021,486 |
| Jun 5, 2025 | 24.05 | 24.55 | 23.30 | 23.95 | - | -0.42% | 445,340 |
| Jun 4, 2025 | 25.00 | 25.50 | 23.85 | 24.05 | - | -2.83% | 1,427,180 |
| Jun 3, 2025 | 25.00 | 25.10 | 24.30 | 24.75 | - | - | 448,261 |
| Jun 2, 2025 | 25.70 | 25.70 | 24.55 | 24.75 | - | -1.59% | 270,925 |
| May 30, 2025 | 24.60 | 25.65 | 24.60 | 25.15 | - | 2.03% | 575,125 |
| May 29, 2025 | 24.65 | 25.20 | 24.40 | 24.65 | - | 1.86% | 826,381 |
| May 28, 2025 | 24.70 | 25.25 | 23.95 | 24.20 | - | -2.02% | 2,599,398 |
| May 27, 2025 | 25.50 | 25.50 | 24.40 | 24.70 | - | -1.98% | 1,034,484 |
| May 26, 2025 | 26.00 | 26.40 | 25.00 | 25.20 | - | -2.33% | 936,349 |
| May 23, 2025 | 26.25 | 26.25 | 25.00 | 25.80 | - | -0.77% | 1,098,805 |
| May 22, 2025 | 27.80 | 27.80 | 25.95 | 26.00 | - | -2.99% | 748,280 |
| May 21, 2025 | 26.55 | 27.50 | 26.55 | 26.80 | - | -0.37% | 625,379 |
| May 20, 2025 | 26.70 | 27.20 | 26.00 | 26.90 | - | -0.19% | 632,872 |