CIBR
CEDEAR ARSFirst Trust NASDAQ Cybersecurity · CIBR · NASDAQ GM
ISIN: AR0110444327 · Subyacente: · Valor representado:
Último cierre
15070.00
+110.00
+0.74%
Datos al 09/09/2026
Datos de la rueda actual
Apertura 15050.00
Mínimo 14980.00
Máximo 15160.00
Volumen 6198
Instrumento
- Emisor
- Caja de Valores 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 | 15050.00 | 15160.00 | 14980.00 | 15070.00 | 6198 |
| 08/09/2026 | 14850.00 | 15010.00 | 14710.00 | 14960.00 | 6124 |
| 07/09/2026 | 15000.00 | 15500.00 | 14800.00 | 15190.00 | 957 |
| 04/09/2026 | 15130.00 | 15160.00 | 14950.00 | 15010.00 | 6335 |
| 03/09/2026 | 14940.00 | 15180.00 | 14860.00 | 15090.00 | 5297 |
| 02/09/2026 | 15250.00 | 15250.00 | 14800.00 | 14920.00 | 9053 |
| 01/09/2026 | 15860.00 | 15890.00 | 15290.00 | 15320.00 | 4590 |
| 31/08/2026 | 16000.00 | 16080.00 | 15790.00 | 16020.00 | 4904 |
| 28/08/2026 | 16200.00 | 16200.00 | 15730.00 | 15850.00 | 6992 |
| 27/08/2026 | 15620.00 | 16190.00 | 15570.00 | 16120.00 | 7423 |
| 26/08/2026 | 14790.00 | 15100.00 | 14790.00 | 15060.00 | 7638 |
| 25/08/2026 | 14920.00 | 14990.00 | 14640.00 | 14780.00 | 7021 |
| 24/08/2026 | 15080.00 | 15080.00 | 14850.00 | 14960.00 | 4214 |
| 21/08/2026 | 14900.00 | 15130.00 | 14700.00 | 15130.00 | 6112 |
| 20/08/2026 | 15080.00 | 15090.00 | 14800.00 | 14840.00 | 7176 |
| 19/08/2026 | 15400.00 | 15420.00 | 14900.00 | 15110.00 | 2716 |
| 18/08/2026 | 15440.00 | 15600.00 | 15280.00 | 15420.00 | 5210 |
| 14/08/2026 | 16150.00 | 16150.00 | 15660.00 | 15680.00 | 5465 |
| 13/08/2026 | 16030.00 | 16200.00 | 15920.00 | 16180.00 | 5787 |
| 12/08/2026 | 15890.00 | 16010.00 | 15750.00 | 15950.00 | 5220 |
| 11/08/2026 | 15920.00 | 15950.00 | 15610.00 | 15860.00 | 5141 |
| 10/08/2026 | 15570.00 | 16040.00 | 15570.00 | 15930.00 | 3040 |
| 07/08/2026 | 15590.00 | 15690.00 | 15360.00 | 15470.00 | 3092 |
| 06/08/2026 | 15130.00 | 15300.00 | 14960.00 | 15190.00 | 4142 |
| 05/08/2026 | 15600.00 | 15760.00 | 15380.00 | 15410.00 | 3589 |
| 04/08/2026 | 15000.00 | 15500.00 | 15000.00 | 15490.00 | 3900 |
| 03/08/2026 | 14600.00 | 14930.00 | 14490.00 | 14850.00 | 4997 |
| 31/07/2026 | 14170.00 | 14520.00 | 14110.00 | 14450.00 | 3716 |
| 30/07/2026 | 14030.00 | 14180.00 | 13960.00 | 14100.00 | 2994 |
| 29/07/2026 | 14350.00 | 14360.00 | 14050.00 | 14100.00 | 5493 |
| 28/07/2026 | 14130.00 | 14410.00 | 13930.00 | 14220.00 | 4501 |
| 27/07/2026 | 14270.00 | 14460.00 | 14160.00 | 14260.00 | 3389 |
| 24/07/2026 | 13970.00 | 14200.00 | 13960.00 | 14130.00 | 5938 |
| 23/07/2026 | 14090.00 | 14090.00 | 13780.00 | 13940.00 | 6362 |
| 22/07/2026 | 14270.00 | 14270.00 | 14010.00 | 14080.00 | 3796 |
| 21/07/2026 | 14430.00 | 14800.00 | 14070.00 | 14280.00 | 12211 |
| 20/07/2026 | 14680.00 | 14750.00 | 14400.00 | 14500.00 | 3120 |
| 17/07/2026 | 14300.00 | 14690.00 | 14300.00 | 14580.00 | 6841 |
| 16/07/2026 | 14550.00 | 14550.00 | 14320.00 | 14410.00 | 3313 |
| 15/07/2026 | 14930.00 | 14940.00 | 14480.00 | 14600.00 | 3425 |
| 14/07/2026 | 14330.00 | 14870.00 | 14210.00 | 14770.00 | 3010 |
| 13/07/2026 | 14300.00 | 14530.00 | 14190.00 | 14410.00 | 3311 |
| 10/07/2026 | 14800.00 | 14810.00 | 14320.00 | 14370.00 | 605 |
| 08/07/2026 | 14210.00 | 14570.00 | 14210.00 | 14380.00 | 5503 |
| 07/07/2026 | 14610.00 | 14760.00 | 14390.00 | 14500.00 | 4638 |
| 06/07/2026 | 14450.00 | 14730.00 | 14440.00 | 14570.00 | 11022 |
| 03/07/2026 | 14790.00 | 14800.00 | 13710.00 | 13820.00 | 3558 |
| 02/07/2026 | 15000.00 | 15000.00 | 14150.00 | 14240.00 | 4260 |
| 01/07/2026 | 14200.00 | 14510.00 | 14150.00 | 14320.00 | 10624 |
| 30/06/2026 | 13840.00 | 14100.00 | 13810.00 | 14030.00 | 11475 |