CRWD
CEDEAR ARSCrowdStrike Holdings, Inc. · CRWD · NASDAQ GS
ISIN: AR0766021650 · Subyacente: EQUITY · Valor representado: ordinarias
Último cierre
4192.50
-22.50
-0.53%
Datos al 09/09/2026
Datos de la rueda actual
Apertura 4257.50
Mínimo 4180.00
Máximo 4287.50
Volumen 8139
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 | 4257.50 | 4287.50 | 4180.00 | 4192.50 | 8139 |
| 08/09/2026 | 4245.00 | 4260.00 | 4155.00 | 4215.00 | 20441 |
| 07/09/2026 | 4147.50 | 4395.00 | 4147.50 | 4277.50 | 2060 |
| 04/09/2026 | 4317.50 | 4377.50 | 4257.50 | 4270.00 | 11816 |
| 03/09/2026 | 4200.00 | 4327.50 | 4132.50 | 4315.00 | 11571 |
| 02/09/2026 | 4262.50 | 4262.50 | 4045.00 | 4090.00 | 17688 |
| 01/09/2026 | 4690.00 | 4690.00 | 4290.00 | 4335.00 | 41771 |
| 31/08/2026 | 4502.50 | 4737.50 | 4502.50 | 4662.50 | 63091 |
| 28/08/2026 | 4640.00 | 4640.00 | 4257.50 | 4417.50 | 65439 |
| 27/08/2026 | 4187.50 | 4630.00 | 4187.50 | 4607.50 | 171630 |
| 26/08/2026 | 3705.00 | 3887.50 | 3705.00 | 3847.50 | 32864 |
| 25/08/2026 | 3892.50 | 3910.00 | 3690.00 | 3757.50 | 30090 |
| 24/08/2026 | 3902.50 | 3950.00 | 3820.00 | 3857.50 | 24497 |
| 21/08/2026 | 3850.00 | 3887.50 | 3742.50 | 3872.50 | 58594 |
| 20/08/2026 | 3940.00 | 3960.00 | 3800.00 | 3815.00 | 21285 |
| 19/08/2026 | 4187.50 | 4212.50 | 3950.00 | 4020.00 | 62083 |
| 18/08/2026 | 4275.00 | 4307.50 | 4172.50 | 4237.50 | 14773 |
| 14/08/2026 | 4497.50 | 4535.00 | 4307.50 | 4315.00 | 15482 |
| 13/08/2026 | 4492.50 | 4540.00 | 4452.50 | 4522.50 | 18817 |
| 12/08/2026 | 4440.00 | 4495.00 | 4370.00 | 4442.50 | 20595 |
| 11/08/2026 | 4460.00 | 4510.00 | 4395.00 | 4442.50 | 17234 |
| 10/08/2026 | 4395.00 | 4547.50 | 4362.50 | 4512.50 | 66381 |
| 07/08/2026 | 4212.50 | 4335.00 | 4207.50 | 4272.50 | 35955 |
| 06/08/2026 | 4102.50 | 4147.50 | 4040.00 | 4120.00 | 15285 |
| 05/08/2026 | 4315.00 | 4380.00 | 4160.00 | 4185.00 | 41741 |
| 04/08/2026 | 4142.50 | 4275.00 | 4142.50 | 4227.50 | 44481 |
| 03/08/2026 | 3867.50 | 4072.50 | 3867.50 | 4065.00 | 89470 |
| 31/07/2026 | 3750.00 | 3830.00 | 3697.50 | 3825.00 | 39159 |
| 30/07/2026 | 3597.50 | 3680.00 | 3575.00 | 3677.50 | 13201 |
| 29/07/2026 | 3720.00 | 3750.00 | 3580.00 | 3607.50 | 11104 |
| 28/07/2026 | 3657.50 | 3725.00 | 3540.00 | 3677.50 | 5245 |
| 27/07/2026 | 3780.00 | 3782.50 | 3647.50 | 3652.50 | 7504 |
| 24/07/2026 | 3700.00 | 3710.00 | 3662.50 | 3680.00 | 6555 |
| 23/07/2026 | 3717.50 | 3725.00 | 3627.50 | 3692.50 | 27975 |
| 22/07/2026 | 3780.00 | 3785.00 | 3697.50 | 3760.00 | 17959 |
| 21/07/2026 | 3940.00 | 3965.00 | 3765.00 | 3792.50 | 30385 |
| 20/07/2026 | 4065.00 | 4125.00 | 3925.00 | 3935.00 | 19271 |
| 17/07/2026 | 4060.00 | 4150.00 | 4007.50 | 4057.50 | 11406 |
| 16/07/2026 | 4000.00 | 4082.50 | 3960.00 | 4020.00 | 4237 |
| 15/07/2026 | 4130.00 | 4257.50 | 4037.50 | 4085.00 | 27159 |
| 14/07/2026 | 3787.50 | 4145.00 | 3755.00 | 4130.00 | 42193 |
| 13/07/2026 | 3700.00 | 3752.50 | 3612.50 | 3737.50 | 17944 |
| 10/07/2026 | 3912.50 | 3932.50 | 3690.00 | 3697.50 | 8884 |
| 08/07/2026 | 3870.00 | 3870.00 | 3702.50 | 3815.00 | 9813 |
| 07/07/2026 | 3900.00 | 3992.50 | 3845.00 | 3892.50 | 10315 |
| 06/07/2026 | 3875.00 | 4147.50 | 3875.00 | 3965.00 | 16028 |
| 03/07/2026 | 3847.50 | 4200.00 | 3695.00 | 4110.00 | 1245 |
| 02/07/2026 | 3897.50 | 3992.50 | 3840.00 | 3897.50 | 22747 |
| 01/07/2026 | 15280.00 | 15670.00 | 15230.00 | 15330.00 | 20600 |
| 30/06/2026 | 14740.00 | 15130.00 | 14740.00 | 15100.00 | 9273 |