Molinos Juan Semino S.A. (BCBA:SEMI)
Argentina · Delayed Price · Currency is ARS 19.10
-0.20 (-1.04%)
Last updated: Mar 23, 2026, 11:00 AM BRT
Molinos Juan Semino Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 19.30 | 19.60 | 18.95 | 19.30 | 19.30 | 0.52% | 769,634 |
| Mar 19, 2026 | 19.30 | 19.50 | 18.20 | 19.20 | 19.20 | 1.05% | 1,182,976 |
| Mar 18, 2026 | 19.40 | 19.40 | 18.50 | 19.00 | 19.00 | 0.26% | 1,022,641 |
| Mar 17, 2026 | 18.30 | 19.30 | 18.25 | 18.95 | 18.95 | 2.99% | 1,356,557 |
| Mar 16, 2026 | 19.30 | 19.30 | 18.10 | 18.40 | 18.40 | -3.92% | 1,241,566 |
| Mar 13, 2026 | 19.95 | 20.20 | 18.60 | 19.15 | 19.15 | -3.77% | 1,270,102 |
| Mar 12, 2026 | 21.00 | 21.10 | 19.70 | 19.90 | 19.90 | -4.33% | 2,147,815 |
| Mar 11, 2026 | 20.70 | 21.20 | 19.90 | 20.80 | 20.80 | 1.22% | 1,657,461 |
| Mar 10, 2026 | 19.90 | 21.70 | 19.90 | 20.55 | 20.55 | 3.27% | 3,382,395 |
| Mar 9, 2026 | 18.80 | 20.00 | 17.70 | 19.90 | 19.90 | 6.42% | 3,452,839 |
| Mar 6, 2026 | 18.10 | 18.90 | 17.30 | 18.70 | 18.70 | 3.03% | 2,333,826 |
| Mar 5, 2026 | 17.10 | 18.80 | 16.85 | 18.15 | 18.15 | 6.45% | 2,441,992 |
| Mar 4, 2026 | 17.10 | 17.75 | 16.50 | 17.05 | 17.05 | 0.29% | 935,492 |
| Mar 3, 2026 | 17.65 | 17.85 | 16.60 | 17.00 | 17.00 | -4.23% | 5,309,774 |
| Mar 2, 2026 | 18.35 | 18.35 | 17.10 | 17.75 | 17.75 | -2.20% | 1,580,289 |
| Feb 27, 2026 | 18.45 | 18.80 | 17.80 | 18.15 | 18.15 | -2.68% | 1,269,067 |
| Feb 26, 2026 | 19.00 | 19.25 | 18.40 | 18.65 | 18.65 | -1.06% | 1,058,611 |
| Feb 25, 2026 | 19.60 | 19.60 | 18.40 | 18.85 | 18.85 | 0.27% | 604,772 |
| Feb 24, 2026 | 18.40 | 19.40 | 18.30 | 18.80 | 18.80 | 1.08% | 821,193 |
| Feb 23, 2026 | 19.25 | 19.45 | 18.25 | 18.60 | 18.60 | -4.86% | 809,352 |
| Feb 20, 2026 | 19.50 | 20.00 | 18.75 | 19.55 | 19.55 | -0.76% | 1,734,877 |
| Feb 19, 2026 | 19.25 | 20.05 | 18.90 | 19.70 | 19.70 | 2.60% | 535,894 |
| Feb 18, 2026 | 19.80 | 20.50 | 18.70 | 19.20 | 19.20 | -0.52% | 2,061,766 |
| Feb 13, 2026 | 18.40 | 19.50 | 18.40 | 19.30 | 19.30 | 4.04% | 1,704,781 |
| Feb 12, 2026 | 20.00 | 20.20 | 18.10 | 18.55 | 18.55 | -7.25% | 1,791,628 |
| Feb 11, 2026 | 20.15 | 20.50 | 19.60 | 20.00 | 20.00 | -1.23% | 807,515 |
| Feb 10, 2026 | 21.00 | 21.00 | 19.75 | 20.25 | 20.25 | -1.22% | 633,720 |
| Feb 9, 2026 | 20.00 | 21.50 | 20.00 | 20.50 | 20.50 | 0.99% | 1,437,226 |
| Feb 6, 2026 | 20.00 | 21.50 | 19.30 | 20.30 | 20.30 | 4.10% | 3,174,268 |
| Feb 5, 2026 | 20.00 | 20.30 | 19.40 | 19.50 | 19.50 | -1.52% | 2,282,161 |
| Feb 4, 2026 | 20.70 | 20.75 | 19.60 | 19.80 | 19.80 | -2.46% | 1,181,036 |
| Feb 3, 2026 | 21.95 | 21.95 | 20.00 | 20.30 | 20.30 | -4.25% | 2,334,638 |
| Feb 2, 2026 | 22.10 | 22.45 | 21.10 | 21.20 | 21.20 | -4.29% | 2,015,154 |
| Jan 30, 2026 | 21.80 | 22.65 | 21.60 | 22.15 | 22.15 | 0.91% | 497,463 |
| Jan 29, 2026 | 22.60 | 22.75 | 21.60 | 21.95 | 21.95 | -1.79% | 928,966 |
| Jan 28, 2026 | 22.80 | 23.40 | 22.20 | 22.35 | 22.35 | -1.76% | 2,328,129 |
| Jan 27, 2026 | 23.05 | 23.05 | 22.05 | 22.75 | 22.75 | -0.66% | 4,386,500 |
| Jan 26, 2026 | 23.20 | 23.40 | 22.70 | 22.90 | 22.90 | -1.29% | 1,309,099 |
| Jan 23, 2026 | 23.60 | 24.00 | 22.80 | 23.20 | 23.20 | -1.69% | 1,198,591 |
| Jan 22, 2026 | 23.00 | 23.90 | 22.60 | 23.60 | 23.60 | 2.83% | 1,667,526 |
| Jan 21, 2026 | 23.00 | 23.00 | 21.95 | 22.95 | 22.95 | 3.85% | 1,632,724 |
| Jan 20, 2026 | 22.60 | 23.50 | 21.40 | 22.10 | 22.10 | - | 1,293,592 |
| Jan 19, 2026 | 21.00 | 22.80 | 20.40 | 22.10 | 22.10 | 5.49% | 1,923,622 |
| Jan 16, 2026 | 20.85 | 21.25 | 20.25 | 20.95 | 20.95 | 1.70% | 1,731,551 |
| Jan 15, 2026 | 21.30 | 21.55 | 20.25 | 20.60 | 20.60 | -3.06% | 2,173,338 |
| Jan 14, 2026 | 22.15 | 22.15 | 21.00 | 21.25 | 21.25 | -3.63% | 1,337,898 |
| Jan 13, 2026 | 22.30 | 23.00 | 20.80 | 22.05 | 22.05 | -2.00% | 2,729,646 |
| Jan 12, 2026 | 22.65 | 23.10 | 22.20 | 22.50 | 22.50 | -0.22% | 1,131,190 |
| Jan 9, 2026 | 22.55 | 23.10 | 22.00 | 22.55 | 22.55 | -0.66% | 1,543,100 |
| Jan 8, 2026 | 22.70 | 23.30 | 22.10 | 22.70 | 22.70 | -0.44% | 946,840 |