ADGO
CEDEAR ARSADECOAGRO S.A. · AGRO · NYSE
ISIN: ARBCOM460143 · Subyacente: EQUITY · Valor representado: ORDINARIAS
Último cierre
18640.00
-110.00
-0.59%
Datos al 14/09/2026
Datos de la rueda actual
Apertura 18900.00
Mínimo 18520.00
Máximo 19280.00
Volumen 10509
Instrumento
- Emisor
- BANCO COMAFI 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 | 18900.00 | 19280.00 | 18520.00 | 18640.00 | 10509 |
| 11/09/2026 | 19510.00 | 19520.00 | 18690.00 | 18750.00 | 15277 |
| 09/09/2026 | 19620.00 | 20050.00 | 19480.00 | 19890.00 | 27525 |
| 08/09/2026 | 18850.00 | 19590.00 | 18850.00 | 19470.00 | 30228 |
| 07/09/2026 | 18800.00 | 19450.00 | 17900.00 | 18840.00 | 2728 |
| 04/09/2026 | 18140.00 | 18900.00 | 18070.00 | 18680.00 | 21035 |
| 03/09/2026 | 18590.00 | 18780.00 | 17950.00 | 18430.00 | 42340 |
| 02/09/2026 | 18740.00 | 19000.00 | 18500.00 | 18720.00 | 16349 |
| 01/09/2026 | 18300.00 | 19230.00 | 18080.00 | 19050.00 | 39047 |
| 31/08/2026 | 17620.00 | 18280.00 | 17620.00 | 18180.00 | 20623 |
| 28/08/2026 | 17200.00 | 17530.00 | 17080.00 | 17250.00 | 6905 |
| 27/08/2026 | 17790.00 | 17800.00 | 16970.00 | 17160.00 | 17141 |
| 26/08/2026 | 17590.00 | 18070.00 | 17230.00 | 17820.00 | 16254 |
| 25/08/2026 | 18200.00 | 18200.00 | 17300.00 | 17620.00 | 14808 |
| 24/08/2026 | 17800.00 | 18510.00 | 17610.00 | 18070.00 | 25316 |
| 21/08/2026 | 17500.00 | 17700.00 | 16810.00 | 17590.00 | 42330 |
| 20/08/2026 | 16690.00 | 17670.00 | 16680.00 | 17340.00 | 70468 |
| 19/08/2026 | 16000.00 | 16850.00 | 16000.00 | 16650.00 | 63129 |
| 18/08/2026 | 14670.00 | 15510.00 | 14580.00 | 15410.00 | 54677 |
| 14/08/2026 | 14410.00 | 14600.00 | 14000.00 | 14050.00 | 21868 |
| 13/08/2026 | 14690.00 | 14880.00 | 14350.00 | 14370.00 | 22039 |
| 12/08/2026 | 14920.00 | 14920.00 | 14310.00 | 14710.00 | 24430 |
| 11/08/2026 | 15450.00 | 15450.00 | 14760.00 | 14890.00 | 19467 |
| 10/08/2026 | 15110.00 | 15400.00 | 15000.00 | 15280.00 | 20493 |
| 07/08/2026 | 14880.00 | 15160.00 | 14700.00 | 14930.00 | 47320 |
| 06/08/2026 | 14820.00 | 14980.00 | 14690.00 | 14780.00 | 13787 |
| 05/08/2026 | 14650.00 | 15010.00 | 14630.00 | 14730.00 | 41362 |
| 04/08/2026 | 15000.00 | 15090.00 | 14420.00 | 14460.00 | 77211 |
| 03/08/2026 | 15610.00 | 15610.00 | 14940.00 | 15010.00 | 71491 |
| 31/07/2026 | 15790.00 | 15880.00 | 15420.00 | 15580.00 | 25392 |
| 30/07/2026 | 15660.00 | 16010.00 | 15280.00 | 15900.00 | 7769 |
| 29/07/2026 | 16080.00 | 16110.00 | 15370.00 | 15380.00 | 28927 |
| 28/07/2026 | 16360.00 | 16370.00 | 15650.00 | 15920.00 | 37028 |
| 27/07/2026 | 16820.00 | 16820.00 | 16200.00 | 16390.00 | 13267 |
| 24/07/2026 | 17120.00 | 17120.00 | 16690.00 | 16850.00 | 9899 |
| 23/07/2026 | 17830.00 | 18080.00 | 17090.00 | 17180.00 | 19227 |
| 22/07/2026 | 17010.00 | 17980.00 | 16900.00 | 17720.00 | 42236 |
| 21/07/2026 | 17000.00 | 17200.00 | 16820.00 | 16900.00 | 27485 |
| 20/07/2026 | 15870.00 | 16830.00 | 15650.00 | 16770.00 | 53628 |
| 17/07/2026 | 15810.00 | 16050.00 | 15620.00 | 15840.00 | 138779 |
| 16/07/2026 | 16080.00 | 16230.00 | 15680.00 | 15780.00 | 13780 |
| 15/07/2026 | 16200.00 | 16290.00 | 15760.00 | 16010.00 | 10766 |
| 14/07/2026 | 16380.00 | 16380.00 | 16010.00 | 16200.00 | 32485 |
| 13/07/2026 | 16490.00 | 16920.00 | 16210.00 | 16360.00 | 214847 |
| 10/07/2026 | 16140.00 | 16370.00 | 15790.00 | 16140.00 | 9002 |
| 08/07/2026 | 15670.00 | 16180.00 | 15140.00 | 16160.00 | 71106 |
| 07/07/2026 | 14900.00 | 15420.00 | 14850.00 | 15140.00 | 17622 |
| 06/07/2026 | 15600.00 | 15610.00 | 14860.00 | 14960.00 | 44511 |
| 03/07/2026 | 15240.00 | 16050.00 | 15000.00 | 16010.00 | 11971 |
| 02/07/2026 | 15160.00 | 15500.00 | 14960.00 | 15250.00 | 66864 |