COIND
CEDEAR USDCOINBASE GLOBAL INC. · COIN · NASDAQ
ISIN: ARBCOM4603U2 · Subyacente: EQUITY · Valor representado: ORDINARIAS
Último cierre
6.95
+0.01
+0.14%
Datos al 09/09/2026
Datos de la rueda actual
Apertura 6.92
Mínimo 6.77
Máximo 7.03
Volumen 6479
Instrumento
- Emisor
- BANCO COMAFI S.A.
- Denominación
- USD
- ON
- Sin vincular
- ISIN
- —
Serie histórica
Precio de cierre
Período
Historial de precios 70 registros
| Fecha | Apertura | Máximo | Mínimo | Cierre | Volumen |
|---|---|---|---|---|---|
| 09/09/2026 | 6.92 | 7.03 | 6.77 | 6.95 | 6479 |
| 08/09/2026 | 7.00 | 7.06 | 6.92 | 6.94 | 13329 |
| 07/09/2026 | 7.12 | 7.31 | 7.03 | 7.07 | 1539 |
| 04/09/2026 | 7.47 | 7.48 | 7.07 | 7.09 | 8063 |
| 03/09/2026 | 7.12 | 7.46 | 7.10 | 7.42 | 29888 |
| 02/09/2026 | 6.62 | 6.88 | 6.62 | 6.80 | 1839 |
| 01/09/2026 | 7.04 | 7.06 | 6.74 | 6.84 | 8204 |
| 31/08/2026 | 6.87 | 7.32 | 6.85 | 7.28 | 3739 |
| 28/08/2026 | 7.30 | 7.30 | 6.81 | 6.95 | 13929 |
| 27/08/2026 | 7.06 | 7.46 | 7.06 | 7.35 | 8732 |
| 26/08/2026 | 7.10 | 7.12 | 6.91 | 7.03 | 3186 |
| 25/08/2026 | 6.82 | 7.30 | 6.78 | 7.28 | 19836 |
| 24/08/2026 | 7.26 | 7.30 | 6.91 | 6.93 | 12225 |
| 21/08/2026 | 6.90 | 7.35 | 6.90 | 7.12 | 19393 |
| 20/08/2026 | 6.50 | 6.73 | 6.43 | 6.60 | 26633 |
| 19/08/2026 | 5.83 | 6.36 | 5.83 | 6.07 | 27225 |
| 18/08/2026 | 5.77 | 5.77 | 5.64 | 5.69 | 5218 |
| 14/08/2026 | 5.84 | 5.85 | 5.70 | 5.75 | 3564 |
| 13/08/2026 | 5.82 | 5.94 | 5.66 | 5.91 | 43887 |
| 12/08/2026 | 5.72 | 5.82 | 5.66 | 5.72 | 10293 |
| 11/08/2026 | 5.73 | 5.87 | 5.65 | 5.71 | 4757 |
| 10/08/2026 | 5.83 | 5.88 | 5.70 | 5.74 | 2267 |
| 07/08/2026 | 5.72 | 5.95 | 5.68 | 5.89 | 5137 |
| 06/08/2026 | 5.70 | 5.76 | 5.62 | 5.67 | 3962 |
| 05/08/2026 | 5.90 | 5.91 | 5.74 | 5.80 | 3097 |
| 04/08/2026 | 5.81 | 5.88 | 5.63 | 5.87 | 6175 |
| 03/08/2026 | 5.60 | 5.86 | 5.45 | 5.70 | 46336 |
| 31/07/2026 | 6.07 | 6.07 | 5.37 | 5.72 | 33435 |
| 30/07/2026 | 6.24 | 6.34 | 6.15 | 6.33 | 1192 |
| 29/07/2026 | 6.44 | 6.50 | 6.16 | 6.16 | 1326 |
| 28/07/2026 | 6.18 | 6.48 | 6.16 | 6.36 | 1931 |
| 27/07/2026 | 6.37 | 6.50 | 6.23 | 6.43 | 2451 |
| 24/07/2026 | 6.13 | 6.17 | 5.95 | 6.10 | 4030 |
| 23/07/2026 | 6.25 | 6.35 | 6.15 | 6.26 | 3675 |
| 22/07/2026 | 6.83 | 6.83 | 6.40 | 6.40 | 5235 |
| 21/07/2026 | 6.70 | 6.95 | 6.62 | 6.77 | 116898 |
| 20/07/2026 | 6.05 | 6.36 | 5.96 | 6.14 | 2996 |
| 17/07/2026 | 6.07 | 6.12 | 5.93 | 6.02 | 1903 |
| 16/07/2026 | 6.13 | 6.30 | 6.11 | 6.16 | 1257 |
| 15/07/2026 | 6.33 | 6.41 | 6.16 | 6.37 | 2173 |
| 14/07/2026 | 6.02 | 6.19 | 6.02 | 6.15 | 1818 |
| 13/07/2026 | 6.02 | 6.13 | 5.80 | 5.94 | 6141 |
| 10/07/2026 | 6.22 | 6.22 | 6.07 | 6.12 | 286 |
| 08/07/2026 | 6.09 | 6.15 | 5.96 | 6.15 | 2584 |
| 07/07/2026 | 6.37 | 6.40 | 6.20 | 6.26 | 2952 |
| 06/07/2026 | 6.17 | 6.52 | 6.17 | 6.46 | 10667 |
| 03/07/2026 | 6.23 | 6.44 | 6.16 | 6.40 | 1335 |
| 02/07/2026 | 6.51 | 6.55 | 6.26 | 6.35 | 2928 |
| 01/07/2026 | 5.56 | 6.25 | 5.56 | 6.17 | 3783 |
| 30/06/2026 | 5.55 | 5.62 | 5.45 | 5.60 | 5420 |