Molinos Juan Semino S.A. (BCBA:SEMI)
Argentina · Delayed Price · Currency is ARS 18.05
-0.30 (-1.63%)
Last updated: Sep 16, 2025, 11:03 AM BRT
Molinos Juan Semino Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2025 | 18.60 | 19.40 | 18.25 | 18.50 | - | 2.49% | 871,032 |
| Sep 15, 2025 | 18.35 | 18.90 | 17.95 | 18.05 | - | -1.63% | 429,366 |
| Sep 12, 2025 | 19.80 | 19.80 | 18.00 | 18.35 | - | -5.66% | 1,013,494 |
| Sep 11, 2025 | 19.50 | 20.00 | 19.30 | 19.45 | - | 1.30% | 554,775 |
| Sep 10, 2025 | 18.55 | 19.30 | 18.35 | 19.20 | - | 6.67% | 687,265 |
| Sep 9, 2025 | 18.45 | 18.90 | 17.90 | 18.00 | - | 0.56% | 578,293 |
| Sep 8, 2025 | 18.45 | 18.90 | 16.00 | 17.90 | - | -7.73% | 1,183,467 |
| Sep 5, 2025 | 19.85 | 19.85 | 19.00 | 19.40 | - | - | 1,153,329 |
| Sep 4, 2025 | 19.90 | 19.90 | 19.05 | 19.40 | - | -1.77% | 1,356,681 |
| Sep 3, 2025 | 19.45 | 20.00 | 19.00 | 19.75 | - | 2.07% | 598,055 |
| Sep 2, 2025 | 19.40 | 20.35 | 18.60 | 19.35 | - | -1.02% | 1,832,884 |
| Sep 1, 2025 | 19.80 | 19.85 | 18.60 | 19.55 | - | -1.26% | 1,349,690 |
| Aug 29, 2025 | 20.00 | 20.55 | 19.45 | 19.80 | - | -1.00% | 486,909 |
| Aug 28, 2025 | 20.15 | 21.20 | 19.95 | 20.00 | - | - | 988,180 |
| Aug 27, 2025 | 21.40 | 21.40 | 19.60 | 20.00 | - | -4.99% | 1,075,625 |
| Aug 26, 2025 | 21.15 | 22.00 | 20.60 | 21.05 | - | -0.47% | 546,692 |
| Aug 25, 2025 | 21.90 | 22.45 | 20.30 | 21.15 | - | -3.64% | 1,495,596 |
| Aug 22, 2025 | 22.15 | 23.25 | 21.75 | 21.95 | - | -1.35% | 838,006 |
| Aug 21, 2025 | 22.05 | 22.75 | 22.05 | 22.25 | - | -0.67% | 542,869 |
| Aug 20, 2025 | 22.25 | 23.35 | 22.00 | 22.40 | - | - | 307,317 |
| Aug 19, 2025 | 22.85 | 23.15 | 22.00 | 22.40 | - | 0.67% | 410,453 |
| Aug 18, 2025 | 23.00 | 23.50 | 21.90 | 22.25 | - | -1.55% | 435,454 |
| Aug 14, 2025 | 23.75 | 24.00 | 21.80 | 22.60 | - | -3.42% | 669,832 |
| Aug 13, 2025 | 23.65 | 24.75 | 23.20 | 23.40 | - | -2.70% | 651,715 |
| Aug 12, 2025 | 24.10 | 25.00 | 23.50 | 24.05 | - | -2.04% | 530,518 |
| Aug 11, 2025 | 24.25 | 24.75 | 23.80 | 24.55 | - | 1.66% | 437,835 |
| Aug 8, 2025 | 24.70 | 24.70 | 23.90 | 24.15 | - | -2.03% | 745,829 |
| Aug 7, 2025 | 24.90 | 25.15 | 24.20 | 24.65 | - | -1.20% | 433,574 |
| Aug 6, 2025 | 25.00 | 25.15 | 24.70 | 24.95 | - | 1.42% | 851,621 |
| Aug 5, 2025 | 24.50 | 24.90 | 23.80 | 24.60 | - | -0.40% | 3,584,732 |
| Aug 4, 2025 | 25.00 | 25.80 | 24.50 | 24.70 | - | -1.59% | 484,490 |
| Aug 1, 2025 | 25.15 | 25.90 | 25.10 | 25.10 | - | -2.71% | 504,648 |
| 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 |