ADBEC
CEDEAR EXTADOBE SYSTEMS INCORPORATED · ADBE · NASDAQ
ISIN: ARBCOM460192 · Subyacente: EQUITY · Valor representado: ORDINARIAS
Último cierre
6.01
+0.33
+5.81%
Datos al 14/09/2026
Datos de la rueda actual
Apertura 5.96
Mínimo 5.96
Máximo 6.01
Volumen 1226
Instrumento
- Emisor
- BANCO COMAFI S.A.
- Denominación
- EXT
- ON
- Sin vincular
- ISIN
- —
Serie histórica
Precio de cierre
Período
Historial de precios 72 registros
| Fecha | Apertura | Máximo | Mínimo | Cierre | Volumen |
|---|---|---|---|---|---|
| 14/09/2026 | 5.96 | 6.01 | 5.96 | 6.01 | 1226 |
| 11/09/2026 | 5.68 | 5.68 | 5.68 | 5.68 | 86 |
| 09/09/2026 | 5.82 | 5.87 | 5.78 | 5.83 | 18 |
| 08/09/2026 | 5.81 | 5.86 | 5.78 | 5.78 | 349 |
| 07/09/2026 | 5.88 | 5.88 | 5.88 | 5.88 | 19 |
| 04/09/2026 | 6.08 | 6.09 | 6.08 | 6.08 | 851 |
| 03/09/2026 | 6.55 | 6.55 | 6.55 | 6.55 | 3 |
| 02/09/2026 | 0.00 | 0.00 | 0.00 | 6.56 | 0 |
| 01/09/2026 | 0.00 | 0.00 | 0.00 | 6.56 | 0 |
| 31/08/2026 | 6.56 | 6.56 | 6.56 | 6.56 | 322 |
| 28/08/2026 | 0.00 | 0.00 | 0.00 | 6.50 | 0 |
| 27/08/2026 | 6.56 | 6.56 | 6.50 | 6.50 | 1822 |
| 26/08/2026 | 0.00 | 0.00 | 0.00 | 6.16 | 0 |
| 25/08/2026 | 6.22 | 6.22 | 6.16 | 6.16 | 60 |
| 24/08/2026 | 6.18 | 6.18 | 6.18 | 6.18 | 35 |
| 21/08/2026 | 6.22 | 6.27 | 6.22 | 6.26 | 3 |
| 20/08/2026 | 6.20 | 6.20 | 6.20 | 6.20 | 131 |
| 19/08/2026 | 6.15 | 6.15 | 6.15 | 6.15 | 26 |
| 18/08/2026 | 5.98 | 5.98 | 5.98 | 5.98 | 8 |
| 14/08/2026 | 0.00 | 0.00 | 0.00 | 6.15 | 0 |
| 13/08/2026 | 6.15 | 6.16 | 6.11 | 6.15 | 23 |
| 12/08/2026 | 5.83 | 5.85 | 5.82 | 5.83 | 499 |
| 11/08/2026 | 6.11 | 6.37 | 6.04 | 6.04 | 179 |
| 10/08/2026 | 0.00 | 0.00 | 0.00 | 6.00 | 0 |
| 07/08/2026 | 6.00 | 6.00 | 6.00 | 6.00 | 5 |
| 06/08/2026 | 0.00 | 0.00 | 0.00 | 5.83 | 0 |
| 05/08/2026 | 5.90 | 5.94 | 5.83 | 5.83 | 376 |
| 04/08/2026 | 0.00 | 0.00 | 0.00 | 5.72 | 0 |
| 03/08/2026 | 5.72 | 5.72 | 5.72 | 5.72 | 2208 |
| 31/07/2026 | 5.65 | 5.65 | 5.65 | 5.65 | 1 |
| 30/07/2026 | 5.65 | 5.66 | 5.65 | 5.66 | 68 |
| 29/07/2026 | 5.85 | 5.96 | 5.85 | 5.96 | 5 |
| 28/07/2026 | 5.73 | 5.75 | 5.65 | 5.65 | 440 |
| 27/07/2026 | 5.38 | 5.47 | 5.31 | 5.47 | 844 |
| 24/07/2026 | 4.90 | 5.14 | 4.90 | 5.10 | 443 |
| 23/07/2026 | 4.88 | 4.88 | 4.88 | 4.88 | 76 |
| 22/07/2026 | 5.02 | 5.04 | 5.02 | 5.04 | 602 |
| 21/07/2026 | 5.17 | 5.18 | 5.17 | 5.18 | 115 |
| 20/07/2026 | 5.18 | 5.29 | 5.18 | 5.29 | 83 |
| 17/07/2026 | 5.34 | 5.44 | 5.34 | 5.44 | 42 |
| 16/07/2026 | 5.34 | 5.35 | 5.34 | 5.35 | 11 |
| 15/07/2026 | 5.21 | 5.21 | 5.21 | 5.21 | 11 |
| 14/07/2026 | 5.05 | 5.23 | 4.99 | 5.22 | 135 |
| 13/07/2026 | 5.14 | 5.28 | 5.14 | 5.26 | 186 |
| 10/07/2026 | 5.12 | 5.12 | 5.12 | 5.12 | 3 |
| 08/07/2026 | 5.03 | 5.03 | 5.03 | 5.03 | 14 |
| 07/07/2026 | 5.17 | 5.17 | 5.08 | 5.08 | 287 |
| 06/07/2026 | 5.12 | 5.12 | 4.81 | 4.97 | 199 |
| 03/07/2026 | 4.98 | 5.10 | 4.98 | 5.09 | 161 |
| 02/07/2026 | 4.96 | 5.09 | 4.96 | 5.03 | 81 |