AZN
CEDEAR ARSASTRAZENECA PLC · AZN · NYSE
ISIN: ARDEUT112489 · Subyacente: EQUITY · Valor representado: ORDINARIAS
Último cierre
62650.00
-1125.00
-1.76%
Datos al 09/09/2026
Datos de la rueda actual
Apertura 63050.00
Mínimo 62450.00
Máximo 63250.00
Volumen 694
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 | 63050.00 | 63250.00 | 62450.00 | 62650.00 | 694 |
| 08/09/2026 | 64900.00 | 64900.00 | 63450.00 | 63775.00 | 1152 |
| 07/09/2026 | 64550.00 | 68000.00 | 61000.00 | 64925.00 | 335 |
| 04/09/2026 | 64650.00 | 64800.00 | 64000.00 | 64550.00 | 2787 |
| 03/09/2026 | 65475.00 | 65550.00 | 64500.00 | 65525.00 | 1525 |
| 02/09/2026 | 65400.00 | 65400.00 | 64175.00 | 64475.00 | 2042 |
| 01/09/2026 | 65350.00 | 65350.00 | 64475.00 | 64625.00 | 746 |
| 31/08/2026 | 65175.00 | 65600.00 | 64700.00 | 64975.00 | 246 |
| 28/08/2026 | 65325.00 | 65675.00 | 64750.00 | 65275.00 | 5493 |
| 27/08/2026 | 66575.00 | 66575.00 | 65775.00 | 65950.00 | 2552 |
| 26/08/2026 | 67125.00 | 67125.00 | 66325.00 | 66850.00 | 976 |
| 25/08/2026 | 66800.00 | 68000.00 | 66800.00 | 67800.00 | 942 |
| 24/08/2026 | 65625.00 | 66825.00 | 65400.00 | 66800.00 | 636 |
| 21/08/2026 | 65275.00 | 66250.00 | 65275.00 | 66225.00 | 1178 |
| 20/08/2026 | 64250.00 | 65625.00 | 64000.00 | 65350.00 | 4619 |
| 19/08/2026 | 63425.00 | 65575.00 | 63425.00 | 65125.00 | 4014 |
| 18/08/2026 | 63250.00 | 63500.00 | 62800.00 | 63225.00 | 1963 |
| 14/08/2026 | 61825.00 | 61825.00 | 61200.00 | 61550.00 | 300 |
| 13/08/2026 | 62675.00 | 62800.00 | 62100.00 | 62175.00 | 628 |
| 12/08/2026 | 62125.00 | 63100.00 | 62125.00 | 62850.00 | 394 |
| 11/08/2026 | 64000.00 | 64125.00 | 62875.00 | 62900.00 | 928 |
| 10/08/2026 | 63575.00 | 64325.00 | 63375.00 | 64075.00 | 1633 |
| 07/08/2026 | 63500.00 | 63900.00 | 63200.00 | 63825.00 | 568 |
| 06/08/2026 | 63903.24 | 63903.24 | 62586.93 | 63009.14 | 707 |
| 05/08/2026 | 63456.19 | 64077.09 | 62860.12 | 63009.14 | 1742 |
| 04/08/2026 | 62090.21 | 62388.24 | 60873.24 | 61047.09 | 1865 |
| 03/08/2026 | 63828.73 | 63828.73 | 60252.34 | 62264.06 | 8269 |
| 31/07/2026 | 66337.18 | 66709.72 | 66138.49 | 66535.86 | 51 |
| 30/07/2026 | 66560.70 | 67405.13 | 66560.70 | 66585.54 | 2160 |
| 29/07/2026 | 69019.47 | 69143.65 | 68075.70 | 68199.88 | 453 |
| 28/07/2026 | 69118.82 | 69342.34 | 68026.03 | 68497.91 | 308 |
| 27/07/2026 | 67206.44 | 68721.44 | 67131.93 | 67603.82 | 745 |
| 24/07/2026 | 67057.42 | 67280.95 | 66486.19 | 67082.26 | 179 |
| 23/07/2026 | 65443.08 | 66411.68 | 65443.08 | 66088.81 | 55 |
| 22/07/2026 | 66511.03 | 66511.03 | 65890.13 | 66262.67 | 138 |
| 21/07/2026 | 65443.08 | 65890.13 | 64896.68 | 65790.78 | 43 |
| 20/07/2026 | 65989.47 | 65989.47 | 64176.44 | 64275.78 | 189 |
| 17/07/2026 | 65815.62 | 66362.01 | 65691.44 | 66039.14 | 2161 |
| 16/07/2026 | 65070.53 | 66337.18 | 65070.53 | 65616.93 | 589 |
| 15/07/2026 | 64250.94 | 65939.80 | 64250.94 | 65318.90 | 250 |
| 14/07/2026 | 64697.99 | 64971.19 | 63580.37 | 63654.88 | 279 |
| 13/07/2026 | 66039.14 | 66436.52 | 65517.58 | 66287.50 | 271 |
| 10/07/2026 | 67752.83 | 67852.18 | 66610.37 | 66883.57 | 988 |
| 08/07/2026 | 74781.44 | 74930.46 | 73937.02 | 73937.02 | 714 |
| 07/07/2026 | 75278.16 | 75402.35 | 74855.95 | 75327.84 | 398 |
| 06/07/2026 | 73340.95 | 74160.54 | 73291.28 | 74160.54 | 224 |
| 03/07/2026 | 76097.76 | 79748.66 | 70534.47 | 79475.46 | 48 |
| 02/07/2026 | 73887.34 | 76842.84 | 73887.34 | 75998.41 | 914 |
| 01/07/2026 | 71974.97 | 72273.00 | 71676.93 | 71751.44 | 260 |
| 30/06/2026 | 73564.47 | 73663.82 | 72198.49 | 73489.97 | 117 |