ABNB
CEDEAR ARSAirbnb, Inc. · ABNB · NASDAQ GS
ISIN: ARCAVA4601I3 · Subyacente: EQUITY · Valor representado: Ordinarias
Último cierre
18150.00
-30.00
-0.17%
Datos al 14/09/2026
Datos de la rueda actual
Apertura 18250.00
Mínimo 18000.00
Máximo 18520.00
Volumen 2174
Instrumento
- Emisor
- Caja de Valores S.A.
- Denominación
- ARS
- ON
- Sin vincular
- ISIN
- —
Serie histórica
Precio de cierre
Período
Historial de precios 72 registros
| Fecha | Apertura | Máximo | Mínimo | Cierre | Volumen |
|---|---|---|---|---|---|
| 14/09/2026 | 18250.00 | 18520.00 | 18000.00 | 18150.00 | 2174 |
| 11/09/2026 | 18050.00 | 18190.00 | 17880.00 | 18180.00 | 1669 |
| 09/09/2026 | 18510.00 | 18510.00 | 17960.00 | 18040.00 | 3630 |
| 08/09/2026 | 19300.00 | 19370.00 | 18380.00 | 18510.00 | 4382 |
| 07/09/2026 | 19490.00 | 19500.00 | 18910.00 | 19450.00 | 700 |
| 04/09/2026 | 19580.00 | 19580.00 | 19180.00 | 19250.00 | 2893 |
| 03/09/2026 | 19700.00 | 19880.00 | 19490.00 | 19620.00 | 1206 |
| 02/09/2026 | 19410.00 | 19520.00 | 19160.00 | 19440.00 | 1539 |
| 01/09/2026 | 19290.00 | 19660.00 | 19270.00 | 19330.00 | 564 |
| 31/08/2026 | 20240.00 | 20240.00 | 19370.00 | 19490.00 | 9403 |
| 28/08/2026 | 19870.00 | 20520.00 | 19870.00 | 20300.00 | 4654 |
| 27/08/2026 | 19970.00 | 20110.00 | 19660.00 | 19710.00 | 1811 |
| 26/08/2026 | 20430.00 | 20560.00 | 20090.00 | 20130.00 | 1542 |
| 25/08/2026 | 20350.00 | 20380.00 | 20160.00 | 20280.00 | 757 |
| 24/08/2026 | 20020.00 | 20630.00 | 20020.00 | 20260.00 | 1409 |
| 21/08/2026 | 19870.00 | 19950.00 | 19540.00 | 19910.00 | 1112 |
| 20/08/2026 | 19550.00 | 19660.00 | 19340.00 | 19530.00 | 1073 |
| 19/08/2026 | 19280.00 | 19930.00 | 19280.00 | 19600.00 | 4910 |
| 18/08/2026 | 19090.00 | 19600.00 | 19060.00 | 19340.00 | 1553 |
| 14/08/2026 | 19460.00 | 19750.00 | 19260.00 | 19270.00 | 1638 |
| 13/08/2026 | 19000.00 | 19550.00 | 18980.00 | 19490.00 | 4202 |
| 12/08/2026 | 19200.00 | 19370.00 | 18960.00 | 19080.00 | 2829 |
| 11/08/2026 | 19100.00 | 19730.00 | 18810.00 | 19460.00 | 3365 |
| 10/08/2026 | 19000.00 | 19610.00 | 18870.00 | 19430.00 | 4042 |
| 07/08/2026 | 17170.00 | 18830.00 | 17170.00 | 18730.00 | 21874 |
| 06/08/2026 | 16080.00 | 16230.00 | 15610.00 | 15980.00 | 2233 |
| 05/08/2026 | 16010.00 | 16270.00 | 15860.00 | 16040.00 | 1703 |
| 04/08/2026 | 15790.00 | 16010.00 | 15640.00 | 15770.00 | 1461 |
| 03/08/2026 | 16050.00 | 16180.00 | 15740.00 | 15870.00 | 1905 |
| 31/07/2026 | 15900.00 | 16020.00 | 15690.00 | 15870.00 | 854 |
| 30/07/2026 | 15940.00 | 15990.00 | 15710.00 | 15850.00 | 914 |
| 29/07/2026 | 16230.00 | 16590.00 | 16140.00 | 16150.00 | 2104 |
| 28/07/2026 | 15890.00 | 16280.00 | 15890.00 | 16230.00 | 4546 |
| 27/07/2026 | 15370.00 | 15670.00 | 15280.00 | 15650.00 | 1513 |
| 24/07/2026 | 14780.00 | 15130.00 | 14740.00 | 15000.00 | 680 |
| 23/07/2026 | 14580.00 | 14610.00 | 14280.00 | 14520.00 | 694 |
| 22/07/2026 | 15030.00 | 15030.00 | 14620.00 | 14680.00 | 3602 |
| 21/07/2026 | 15260.00 | 15260.00 | 14940.00 | 15090.00 | 10259 |
| 20/07/2026 | 15450.00 | 15460.00 | 15130.00 | 15190.00 | 1372 |
| 17/07/2026 | 15390.00 | 15430.00 | 15210.00 | 15320.00 | 1647 |
| 16/07/2026 | 15620.00 | 15710.00 | 15360.00 | 15390.00 | 470 |
| 15/07/2026 | 15450.00 | 15700.00 | 15380.00 | 15410.00 | 1750 |
| 14/07/2026 | 15060.00 | 15340.00 | 15060.00 | 15160.00 | 858 |
| 13/07/2026 | 15470.00 | 15690.00 | 14970.00 | 15250.00 | 2737 |
| 10/07/2026 | 15410.00 | 15590.00 | 15410.00 | 15500.00 | 278 |
| 08/07/2026 | 15360.00 | 15360.00 | 14850.00 | 15020.00 | 1138 |
| 07/07/2026 | 15660.00 | 15740.00 | 15520.00 | 15640.00 | 895 |
| 06/07/2026 | 15570.00 | 15700.00 | 15410.00 | 15410.00 | 1459 |
| 03/07/2026 | 15450.00 | 15750.00 | 15100.00 | 15570.00 | 883 |
| 02/07/2026 | 15500.00 | 15750.00 | 15390.00 | 15600.00 | 1189 |