AMAT
CEDEAR ARSApplied Materials Inc. · AMAT · NASDAQ
ISIN: ARDEUT110657 · Subyacente: EQUITY · Valor representado: Ordinarias
Último cierre
149175.00
-950.00
-0.63%
Datos al 09/09/2026
Datos de la rueda actual
Apertura 149900.00
Mínimo 147925.00
Máximo 150375.00
Volumen 1813
Instrumento
- Emisor
- BANCO COMAFI S.A.
- Denominación
- ARS
- ON
- Sin vincular
- ISIN
- —
Serie histórica
Precio de cierre
Período
Historial de precios 70 registros
| Fecha | Apertura | Máximo | Mínimo | Cierre | Volumen |
|---|---|---|---|---|---|
| 09/09/2026 | 149900.00 | 150375.00 | 147925.00 | 149175.00 | 1813 |
| 08/09/2026 | 148125.00 | 150500.00 | 145525.00 | 150125.00 | 5604 |
| 07/09/2026 | 144700.00 | 149000.00 | 143000.00 | 147700.00 | 865 |
| 04/09/2026 | 141400.00 | 146050.00 | 141400.00 | 144275.00 | 3703 |
| 03/09/2026 | 137800.00 | 139000.00 | 135550.00 | 138300.00 | 3564 |
| 02/09/2026 | 140275.00 | 140725.00 | 138375.00 | 139600.00 | 2659 |
| 01/09/2026 | 143925.00 | 144000.00 | 140100.00 | 140675.00 | 2565 |
| 31/08/2026 | 148300.00 | 149250.00 | 145350.00 | 146600.00 | 1524 |
| 28/08/2026 | 153600.00 | 153600.00 | 148050.00 | 148425.00 | 2046 |
| 27/08/2026 | 154450.00 | 154650.00 | 151000.00 | 153750.00 | 3810 |
| 26/08/2026 | 153500.00 | 154450.00 | 151625.00 | 154150.00 | 1065 |
| 25/08/2026 | 157075.00 | 157075.00 | 152500.00 | 153650.00 | 1003 |
| 24/08/2026 | 153900.00 | 156050.00 | 151725.00 | 154800.00 | 5325 |
| 21/08/2026 | 157400.00 | 157400.00 | 153500.00 | 156600.00 | 5974 |
| 20/08/2026 | 155650.00 | 157675.00 | 154525.00 | 156950.00 | 4887 |
| 19/08/2026 | 159924.08 | 162071.72 | 154704.83 | 156427.93 | 7625 |
| 18/08/2026 | 161822.00 | 162371.39 | 157576.67 | 161822.00 | 8751 |
| 14/08/2026 | 161122.77 | 165717.71 | 158825.29 | 159349.72 | 14168 |
| 13/08/2026 | 174982.52 | 178578.56 | 168514.63 | 169163.92 | 10729 |
| 12/08/2026 | 174208.37 | 175506.94 | 172809.91 | 173908.70 | 4411 |
| 11/08/2026 | 168314.85 | 169438.62 | 165318.15 | 166516.83 | 1119 |
| 10/08/2026 | 173808.81 | 174083.51 | 165118.37 | 165368.10 | 770 |
| 07/08/2026 | 169388.67 | 171211.67 | 167141.15 | 169888.12 | 734 |
| 06/08/2026 | 164818.70 | 169213.87 | 161347.52 | 167141.15 | 2295 |
| 05/08/2026 | 171411.45 | 174008.59 | 167665.57 | 169313.76 | 1750 |
| 04/08/2026 | 171711.12 | 173384.28 | 169813.21 | 172759.96 | 3359 |
| 03/08/2026 | 157826.39 | 163794.83 | 154879.63 | 163595.05 | 1445 |
| 31/07/2026 | 163819.80 | 166991.31 | 159474.58 | 161122.77 | 1810 |
| 30/07/2026 | 145839.58 | 159824.19 | 145839.58 | 156677.66 | 1750 |
| 29/07/2026 | 148186.99 | 151158.73 | 138148.04 | 140919.99 | 3662 |
| 28/07/2026 | 155828.59 | 155828.59 | 149660.37 | 152632.11 | 2137 |
| 27/07/2026 | 171311.56 | 172210.57 | 157926.28 | 165143.34 | 1885 |
| 24/07/2026 | 174807.71 | 177629.61 | 169388.67 | 170787.13 | 1756 |
| 23/07/2026 | 173808.81 | 182249.53 | 173808.81 | 177579.66 | 2165 |
| 22/07/2026 | 173983.62 | 176980.32 | 173833.78 | 175332.14 | 2121 |
| 21/07/2026 | 172710.02 | 179152.93 | 172710.02 | 177629.61 | 1698 |
| 20/07/2026 | 171761.06 | 174458.10 | 164469.08 | 164693.84 | 605 |
| 17/07/2026 | 168015.18 | 173359.31 | 160947.96 | 167091.20 | 1593 |
| 16/07/2026 | 178528.62 | 184397.16 | 174807.71 | 175207.27 | 809 |
| 15/07/2026 | 187518.73 | 187518.73 | 174258.32 | 181250.62 | 2318 |
| 14/07/2026 | 187793.43 | 187793.43 | 183148.54 | 185520.93 | 1596 |
| 13/07/2026 | 182599.14 | 183822.80 | 178503.65 | 180301.67 | 1396 |
| 10/07/2026 | 181849.97 | 189841.18 | 180801.12 | 188143.04 | 922 |
| 08/07/2026 | 169713.32 | 181775.05 | 169713.32 | 179502.55 | 1462 |
| 07/07/2026 | 179802.22 | 179802.22 | 165817.60 | 173109.58 | 3881 |
| 06/07/2026 | 195934.47 | 195934.47 | 185720.71 | 186769.55 | 2264 |
| 03/07/2026 | 189766.26 | 204774.75 | 189766.26 | 199155.93 | 580 |
| 02/07/2026 | 209769.25 | 209769.25 | 182624.11 | 188417.74 | 8001 |
| 01/07/2026 | 215937.47 | 218284.89 | 201478.37 | 204699.83 | 5399 |
| 30/06/2026 | 217885.33 | 231170.71 | 217360.90 | 229297.77 | 4545 |