BKR
CEDEAR ARSBAKER HUGHES CO. · BKR · NASDAQ
ISIN: AR0302010498 · Subyacente: EQUITY · Valor representado: Ordinarias
Último cierre
14370.00
+150.00
+1.05%
Datos al 09/09/2026
Datos de la rueda actual
Apertura 14800.00
Mínimo 14310.00
Máximo 14800.00
Volumen 298
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 | 14800.00 | 14800.00 | 14310.00 | 14370.00 | 298 |
| 08/09/2026 | 14210.00 | 14790.00 | 14200.00 | 14220.00 | 279 |
| 07/09/2026 | 14670.00 | 14870.00 | 14110.00 | 14110.00 | 178 |
| 04/09/2026 | 14110.00 | 14310.00 | 13630.00 | 14310.00 | 83 |
| 03/09/2026 | 14300.00 | 14680.00 | 14250.00 | 14540.00 | 381 |
| 02/09/2026 | 14580.00 | 14990.00 | 14510.00 | 14510.00 | 491 |
| 01/09/2026 | 14590.00 | 14590.00 | 14210.00 | 14470.00 | 91 |
| 31/08/2026 | 13630.00 | 14210.00 | 13630.00 | 14190.00 | 205 |
| 28/08/2026 | 14300.00 | 14600.00 | 14000.00 | 14000.00 | 165 |
| 27/08/2026 | 13800.00 | 14400.00 | 13800.00 | 14120.00 | 174 |
| 26/08/2026 | 14300.00 | 14350.00 | 13950.00 | 14190.00 | 377 |
| 25/08/2026 | 13860.00 | 14600.00 | 13860.00 | 14300.00 | 874 |
| 24/08/2026 | 14460.00 | 14460.00 | 13700.00 | 13860.00 | 112 |
| 21/08/2026 | 13800.00 | 14680.00 | 13800.00 | 14490.00 | 1375 |
| 20/08/2026 | 14600.00 | 14600.00 | 14000.00 | 14290.00 | 127 |
| 19/08/2026 | 14790.00 | 14790.00 | 14370.00 | 14500.00 | 131 |
| 18/08/2026 | 15100.00 | 15110.00 | 14310.00 | 14320.00 | 113 |
| 14/08/2026 | 14110.00 | 14900.00 | 14110.00 | 14890.00 | 330 |
| 13/08/2026 | 14450.00 | 14500.00 | 14200.00 | 14490.00 | 183 |
| 12/08/2026 | 14780.00 | 14780.00 | 14450.00 | 14450.00 | 105 |
| 11/08/2026 | 14590.00 | 14650.00 | 14300.00 | 14540.00 | 224 |
| 10/08/2026 | 14400.00 | 14650.00 | 14040.00 | 14280.00 | 78 |
| 07/08/2026 | 14250.00 | 14290.00 | 13810.00 | 13990.00 | 237 |
| 06/08/2026 | 13798.94 | 14247.29 | 13798.94 | 14048.02 | 897 |
| 05/08/2026 | 13450.23 | 13679.39 | 13450.23 | 13639.53 | 41 |
| 04/08/2026 | 13350.60 | 13848.76 | 13350.60 | 13490.09 | 357 |
| 03/08/2026 | 13649.50 | 13848.76 | 13350.60 | 13529.94 | 324 |
| 31/07/2026 | 13151.34 | 13549.87 | 13151.34 | 13350.60 | 907 |
| 30/07/2026 | 13061.67 | 13250.97 | 13051.71 | 13250.97 | 143 |
| 29/07/2026 | 12952.08 | 13430.31 | 12952.08 | 13430.31 | 112 |
| 28/07/2026 | 14038.06 | 14038.06 | 13051.71 | 13241.01 | 382 |
| 27/07/2026 | 13948.39 | 14247.29 | 13549.87 | 13589.72 | 508 |
| 24/07/2026 | 13051.71 | 13250.97 | 12802.63 | 13091.56 | 451 |
| 23/07/2026 | 13051.71 | 13051.71 | 12902.26 | 12942.11 | 140 |
| 22/07/2026 | 13001.89 | 13001.89 | 12503.74 | 12513.70 | 282 |
| 21/07/2026 | 11955.76 | 12533.63 | 11955.76 | 12503.74 | 363 |
| 20/07/2026 | 12752.82 | 12752.82 | 12284.55 | 12364.25 | 365 |
| 17/07/2026 | 12254.66 | 12553.55 | 12254.66 | 12553.55 | 228 |
| 16/07/2026 | 12742.85 | 12852.45 | 12742.85 | 12852.45 | 175 |
| 15/07/2026 | 12453.92 | 13041.75 | 12453.92 | 12742.85 | 229 |
| 14/07/2026 | 12772.74 | 13051.71 | 12453.92 | 12453.92 | 672 |
| 13/07/2026 | 13250.97 | 13250.97 | 12752.82 | 13051.71 | 182 |
| 10/07/2026 | 13051.71 | 13241.01 | 12145.06 | 12742.85 | 28 |
| 08/07/2026 | 11636.94 | 13051.71 | 11636.94 | 13051.71 | 589 |
| 07/07/2026 | 11636.94 | 11636.94 | 11636.94 | 11636.94 | 4 |
| 06/07/2026 | 12155.03 | 12155.03 | 12155.03 | 12155.03 | 15 |
| 03/07/2026 | 12155.03 | 12752.82 | 12155.03 | 12164.99 | 68 |
| 02/07/2026 | 11915.91 | 12453.92 | 11377.90 | 12254.66 | 272 |
| 01/07/2026 | 12742.85 | 12752.82 | 11975.69 | 11975.69 | 149 |
| 30/06/2026 | 12952.08 | 12952.08 | 12234.73 | 12354.29 | 212 |