Molinos Juan Semino S.A. (BCBA:SEMI)
Argentina · Delayed Price · Currency is ARS 14.40
+0.05 (0.35%)
At close: Sep 23, 2026
Molinos Juan Semino Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 14.30 | 14.50 | 13.60 | 14.40 | 14.40 | 0.35% | 733,693 |
| Sep 22, 2026 | 14.40 | 14.50 | 14.20 | 14.35 | 14.35 | 1.06% | 823,200 |
| Sep 21, 2026 | 14.60 | 14.65 | 14.15 | 14.20 | 14.20 | -1.73% | 636,308 |
| Sep 18, 2026 | 15.00 | 15.05 | 13.80 | 14.45 | 14.45 | -2.03% | 6,716,112 |
| Sep 17, 2026 | 15.30 | 15.50 | 14.60 | 14.75 | 14.75 | -3.28% | 1,865,697 |
| Sep 16, 2026 | 15.80 | 15.80 | 14.80 | 15.25 | 15.25 | -2.56% | 1,469,789 |
| Sep 15, 2026 | 15.55 | 15.80 | 15.55 | 15.65 | 15.65 | - | 626,701 |
| Sep 14, 2026 | 15.60 | 15.85 | 15.35 | 15.65 | 15.65 | 1.29% | 539,342 |
| Sep 11, 2026 | 15.50 | 15.50 | 15.20 | 15.45 | 15.45 | 0.98% | 500,395 |
| Sep 10, 2026 | 15.75 | 15.75 | 15.10 | 15.30 | 15.30 | -1.61% | 692,668 |
| Sep 9, 2026 | 15.35 | 15.60 | 14.70 | 15.55 | 15.55 | 1.63% | 497,656 |
| Sep 8, 2026 | 15.35 | 15.75 | 15.25 | 15.30 | 15.30 | -0.33% | 753,351 |
| Sep 7, 2026 | 15.65 | 15.75 | 15.20 | 15.35 | 15.35 | -1.60% | 461,222 |
| Sep 4, 2026 | 15.75 | 15.75 | 15.10 | 15.60 | 15.60 | - | 637,087 |
| Sep 3, 2026 | 15.60 | 15.75 | 15.20 | 15.60 | 15.60 | - | 676,567 |
| Sep 2, 2026 | 15.00 | 15.75 | 14.75 | 15.60 | 15.60 | 3.31% | 679,536 |
| Sep 1, 2026 | 14.60 | 15.40 | 14.30 | 15.10 | 15.10 | 4.14% | 1,545,650 |
| Aug 31, 2026 | 14.20 | 14.70 | 13.50 | 14.50 | 14.50 | 1.75% | 1,106,079 |
| Aug 28, 2026 | 14.30 | 14.50 | 13.90 | 14.25 | 14.25 | -0.35% | 457,912 |
| Aug 27, 2026 | 14.35 | 14.50 | 13.90 | 14.30 | 14.30 | 0.35% | 759,836 |
| Aug 26, 2026 | 14.60 | 14.60 | 14.00 | 14.25 | 14.25 | -1.72% | 2,684,074 |
| Aug 25, 2026 | 14.90 | 14.90 | 14.15 | 14.50 | 14.50 | 0.35% | 2,007,341 |
| Aug 24, 2026 | 14.70 | 14.95 | 14.20 | 14.45 | 14.45 | -1.03% | 1,929,957 |
| Aug 21, 2026 | 14.55 | 14.80 | 14.40 | 14.60 | 14.60 | 0.34% | 1,557,489 |
| Aug 20, 2026 | 14.90 | 14.90 | 14.40 | 14.55 | 14.55 | -1.69% | 3,654,351 |
| Aug 19, 2026 | 14.70 | 14.95 | 14.50 | 14.80 | 14.80 | -0.34% | 1,537,803 |
| Aug 18, 2026 | 14.85 | 15.00 | 14.20 | 14.85 | 14.85 | - | 1,940,630 |
| Aug 14, 2026 | 14.85 | 15.80 | 14.40 | 14.85 | 14.85 | -0.67% | 2,262,190 |
| Aug 13, 2026 | 15.30 | 15.30 | 14.30 | 14.95 | 14.95 | -0.99% | 1,870,360 |
| Aug 12, 2026 | 15.50 | 15.60 | 15.00 | 15.10 | 15.10 | -1.63% | 1,567,545 |
| Aug 11, 2026 | 15.95 | 16.10 | 15.10 | 15.35 | 15.35 | -4.06% | 1,789,170 |
| Aug 10, 2026 | 16.00 | 16.30 | 15.75 | 16.00 | 16.00 | -2.14% | 1,476,346 |
| Aug 7, 2026 | 16.05 | 16.50 | 16.00 | 16.35 | 16.35 | 0.93% | 897,123 |
| Aug 6, 2026 | 16.05 | 16.75 | 15.95 | 16.20 | 16.20 | 0.31% | 335,581 |
| Aug 5, 2026 | 16.60 | 16.60 | 15.85 | 16.15 | 16.15 | -1.22% | 720,612 |
| Aug 4, 2026 | 16.55 | 16.75 | 16.00 | 16.35 | 16.35 | -0.30% | 609,255 |
| Aug 3, 2026 | 16.75 | 16.75 | 15.85 | 16.40 | 16.40 | -0.61% | 623,506 |
| Jul 31, 2026 | 16.35 | 16.90 | 16.20 | 16.50 | 16.50 | 0.92% | 515,963 |
| Jul 30, 2026 | 16.25 | 16.40 | 15.95 | 16.35 | 16.35 | 0.62% | 688,092 |
| Jul 29, 2026 | 16.00 | 16.50 | 15.90 | 16.25 | 16.25 | -1.22% | 961,896 |
| Jul 28, 2026 | 16.90 | 16.90 | 16.30 | 16.45 | 16.45 | -1.50% | 340,546 |
| Jul 27, 2026 | 16.65 | 16.95 | 16.20 | 16.70 | 16.70 | 0.60% | 1,401,443 |
| Jul 24, 2026 | 16.80 | 16.80 | 16.25 | 16.60 | 16.60 | -0.60% | 438,392 |
| Jul 23, 2026 | 16.75 | 16.95 | 15.90 | 16.70 | 16.70 | -0.30% | 535,559 |
| Jul 22, 2026 | 16.70 | 16.95 | 16.60 | 16.75 | 16.75 | -0.59% | 551,049 |
| Jul 21, 2026 | 16.60 | 17.15 | 16.60 | 16.85 | 16.85 | - | 565,287 |
| Jul 20, 2026 | 16.95 | 17.10 | 16.55 | 16.85 | 16.85 | -0.30% | 221,370 |
| Jul 17, 2026 | 16.60 | 17.00 | 16.55 | 16.90 | 16.90 | - | 204,050 |
| Jul 16, 2026 | 17.20 | 17.20 | 16.55 | 16.90 | 16.90 | -0.59% | 187,084 |
| Jul 15, 2026 | 16.80 | 17.10 | 16.60 | 17.00 | 17.00 | - | 277,796 |