ADI
CEDEAR ARSAnalog Devices Inc. · ADI. · NASDAQ
ISIN: ARDEUT110616 · Subyacente: EQUITY · Valor representado: Ordinarias
Último cierre
38400.00
-1960.00
-4.86%
Datos al 14/09/2026
Datos de la rueda actual
Apertura 38600.00
Mínimo 38360.00
Máximo 38980.00
Volumen 2153
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 | 38600.00 | 38980.00 | 38360.00 | 38400.00 | 2153 |
| 11/09/2026 | 39000.00 | 40560.00 | 38980.00 | 40360.00 | 19544 |
| 09/09/2026 | 38580.00 | 38980.00 | 38440.00 | 38620.00 | 2220 |
| 08/09/2026 | 38580.00 | 38840.00 | 38100.00 | 38400.00 | 634 |
| 07/09/2026 | 36980.00 | 39140.00 | 36980.00 | 38980.00 | 64 |
| 04/09/2026 | 38440.00 | 38500.00 | 38000.00 | 38080.00 | 268 |
| 03/09/2026 | 37440.00 | 37880.00 | 36940.00 | 37700.00 | 5554 |
| 02/09/2026 | 37760.00 | 38300.00 | 37460.00 | 37620.00 | 633 |
| 01/09/2026 | 38220.00 | 38220.00 | 37200.00 | 37540.00 | 399 |
| 31/08/2026 | 38963.11 | 39142.57 | 38464.61 | 38504.49 | 269 |
| 28/08/2026 | 39322.03 | 39481.56 | 38404.79 | 38584.25 | 589 |
| 27/08/2026 | 39401.80 | 40139.58 | 39242.27 | 39740.78 | 551 |
| 26/08/2026 | 40059.82 | 40059.82 | 39621.14 | 39641.08 | 275 |
| 25/08/2026 | 39880.36 | 39880.36 | 39222.33 | 39661.02 | 392 |
| 24/08/2026 | 39222.33 | 39481.56 | 38484.55 | 39461.62 | 399 |
| 21/08/2026 | 39461.62 | 39860.42 | 39162.51 | 39561.32 | 883 |
| 20/08/2026 | 39980.06 | 40179.46 | 38963.11 | 39122.63 | 1403 |
| 19/08/2026 | 39202.39 | 40099.70 | 38823.53 | 39401.80 | 2141 |
| 18/08/2026 | 40518.45 | 40518.45 | 38943.17 | 39282.15 | 4070 |
| 14/08/2026 | 40518.45 | 40817.55 | 40099.70 | 40658.03 | 322 |
| 13/08/2026 | 40638.09 | 41056.83 | 40019.94 | 40019.94 | 712 |
| 12/08/2026 | 41156.53 | 41435.69 | 40498.50 | 40638.09 | 405 |
| 11/08/2026 | 40897.31 | 41316.05 | 40498.50 | 40677.97 | 687 |
| 10/08/2026 | 41156.53 | 41196.41 | 40458.62 | 40478.56 | 1166 |
| 07/08/2026 | 40737.79 | 41256.23 | 40658.03 | 40957.13 | 7698 |
| 06/08/2026 | 39282.15 | 40279.16 | 39282.15 | 40000.00 | 109 |
| 05/08/2026 | 39700.90 | 40139.58 | 39322.03 | 39621.14 | 149 |
| 04/08/2026 | 39481.56 | 40139.58 | 39421.74 | 40019.94 | 168 |
| 03/08/2026 | 38005.98 | 38145.56 | 37008.97 | 38005.98 | 241 |
| 31/07/2026 | 38703.89 | 38783.65 | 38285.15 | 38624.13 | 273 |
| 30/07/2026 | 38045.86 | 38524.43 | 37986.04 | 38005.98 | 290 |
| 29/07/2026 | 38484.55 | 38743.77 | 37288.14 | 37308.08 | 169 |
| 28/07/2026 | 38943.17 | 39561.32 | 38664.01 | 38903.29 | 252 |
| 27/07/2026 | 39680.96 | 39680.96 | 38504.49 | 39561.32 | 936 |
| 24/07/2026 | 39441.68 | 39441.68 | 38943.17 | 39322.03 | 79 |
| 23/07/2026 | 39700.90 | 40000.00 | 39461.62 | 39720.84 | 93 |
| 22/07/2026 | 39900.30 | 40558.33 | 39680.96 | 40319.04 | 89 |
| 21/07/2026 | 40039.88 | 40219.34 | 39720.84 | 40119.64 | 405 |
| 20/07/2026 | 39581.26 | 39900.30 | 38883.35 | 38883.35 | 61 |
| 17/07/2026 | 38424.73 | 39601.20 | 38424.73 | 39401.80 | 111 |
| 16/07/2026 | 39700.90 | 40019.94 | 39441.68 | 39661.02 | 101 |
| 15/07/2026 | 41036.89 | 41036.89 | 39900.30 | 40558.33 | 79 |
| 14/07/2026 | 41455.63 | 41495.51 | 40797.61 | 40797.61 | 281 |
| 13/07/2026 | 40797.61 | 40797.61 | 40099.70 | 40239.28 | 241 |
| 10/07/2026 | 40777.67 | 41395.81 | 40777.67 | 41395.81 | 134 |
| 08/07/2026 | 39880.36 | 40777.67 | 39760.72 | 40299.10 | 48 |
| 07/07/2026 | 39441.68 | 39760.72 | 39022.93 | 39661.02 | 340 |
| 06/07/2026 | 40618.15 | 41136.59 | 40578.27 | 40578.27 | 709 |
| 03/07/2026 | 39401.80 | 39401.80 | 39401.80 | 39401.80 | 1 |
| 02/07/2026 | 41076.77 | 41475.57 | 38943.17 | 39401.80 | 772 |