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 |
|---|---|---|---|---|---|
| 01/07/2026 | 15220.00 | 15610.00 | 15160.00 | 15400.00 | 2442 |
| 30/06/2026 | 15260.00 | 15370.00 | 14830.00 | 14860.00 | 1570 |
| 29/06/2026 | 15060.00 | 15560.00 | 14950.00 | 15290.00 | 2740 |
| 26/06/2026 | 14800.00 | 15190.00 | 14630.00 | 14950.00 | 2094 |
| 25/06/2026 | 14790.00 | 15000.00 | 14550.00 | 14570.00 | 1469 |
| 24/06/2026 | 14350.00 | 15210.00 | 14350.00 | 14960.00 | 6624 |
| 23/06/2026 | 14100.00 | 14490.00 | 14090.00 | 14340.00 | 712 |
| 22/06/2026 | 14290.00 | 14420.00 | 13940.00 | 14110.00 | 945 |
| 19/06/2026 | 13790.00 | 14790.00 | 13790.00 | 14250.00 | 554 |
| 18/06/2026 | 13990.00 | 14600.00 | 13990.00 | 14300.00 | 1151 |
| 17/06/2026 | 14130.00 | 14370.00 | 13960.00 | 14040.00 | 7984 |
| 16/06/2026 | 13800.00 | 14150.00 | 13800.00 | 14140.00 | 6700 |
| 12/06/2026 | 12980.00 | 13250.00 | 12910.00 | 13230.00 | 1669 |
| 11/06/2026 | 12840.00 | 12990.00 | 12670.00 | 12970.00 | 2600 |
| 10/06/2026 | 13020.00 | 13320.00 | 12920.00 | 13020.00 | 2745 |
| 09/06/2026 | 13620.00 | 13800.00 | 13180.00 | 13240.00 | 6749 |
| 08/06/2026 | 13580.00 | 13810.00 | 13440.00 | 13670.00 | 2539 |
| 05/06/2026 | 13340.00 | 13770.00 | 13330.00 | 13410.00 | 23477 |
| 04/06/2026 | 13550.00 | 13850.00 | 13410.00 | 13480.00 | 14827 |
| 03/06/2026 | 13400.00 | 13600.00 | 13250.00 | 13520.00 | 1787 |
| 02/06/2026 | 13450.00 | 13560.00 | 13170.00 | 13440.00 | 9252 |
| 01/06/2026 | 13270.00 | 13750.00 | 13100.00 | 13740.00 | 5190 |