CRWV
CEDEAR ARSCOREWEAVE INC. · CRWV · NASDAQ GS
ISIN: AR0478754218 · Subyacente: · Valor representado:
Último cierre
5615.00
-255.00
-4.34%
Datos al 09/09/2026
Datos de la rueda actual
Apertura 5860.00
Mínimo 5585.00
Máximo 5920.00
Volumen 65873
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 | 5860.00 | 5920.00 | 5585.00 | 5615.00 | 65873 |
| 08/09/2026 | 5255.00 | 6135.00 | 5255.00 | 5870.00 | 576306 |
| 07/09/2026 | 5280.00 | 5330.00 | 5120.00 | 5200.00 | 1684 |
| 04/09/2026 | 5015.00 | 5270.00 | 5015.00 | 5245.00 | 34941 |
| 03/09/2026 | 4702.50 | 4997.50 | 4665.00 | 4982.50 | 79327 |
| 02/09/2026 | 4745.00 | 4852.50 | 4707.50 | 4787.50 | 27985 |
| 01/09/2026 | 4870.00 | 4882.50 | 4755.00 | 4820.00 | 43498 |
| 31/08/2026 | 4962.50 | 5035.00 | 4900.00 | 5030.00 | 50459 |
| 28/08/2026 | 5085.00 | 5205.00 | 4950.00 | 5010.00 | 60111 |
| 27/08/2026 | 5415.00 | 5415.00 | 5135.00 | 5165.00 | 81713 |
| 26/08/2026 | 5270.00 | 5330.00 | 5150.00 | 5240.00 | 27088 |
| 25/08/2026 | 5220.00 | 5360.00 | 5195.00 | 5220.00 | 36373 |
| 24/08/2026 | 5005.00 | 5150.00 | 4925.00 | 5105.00 | 65644 |
| 21/08/2026 | 5350.00 | 5370.00 | 5150.00 | 5220.00 | 58660 |
| 20/08/2026 | 5320.00 | 5475.00 | 5210.00 | 5290.00 | 61751 |
| 19/08/2026 | 5435.00 | 5525.00 | 5210.00 | 5335.00 | 45185 |
| 18/08/2026 | 5995.00 | 5995.00 | 5440.00 | 5470.00 | 95813 |
| 14/08/2026 | 6300.00 | 6455.00 | 5975.00 | 6115.00 | 120869 |
| 13/08/2026 | 6345.00 | 6850.00 | 6190.00 | 6215.00 | 452122 |
| 12/08/2026 | 5500.00 | 6540.00 | 5500.00 | 6340.00 | 674095 |
| 11/08/2026 | 5375.00 | 5435.00 | 5110.00 | 5240.00 | 116921 |
| 10/08/2026 | 5315.00 | 5500.00 | 5155.00 | 5175.00 | 41052 |
| 07/08/2026 | 5190.00 | 5315.00 | 5005.00 | 5305.00 | 68877 |
| 06/08/2026 | 5070.00 | 5195.00 | 4965.00 | 4972.50 | 68243 |
| 05/08/2026 | 5335.00 | 5495.00 | 5215.00 | 5280.00 | 91979 |
| 04/08/2026 | 5060.00 | 5500.00 | 5060.00 | 5350.00 | 99480 |
| 03/08/2026 | 4137.50 | 5045.00 | 4100.00 | 5010.00 | 117370 |
| 31/07/2026 | 4465.00 | 4465.00 | 4090.00 | 4207.50 | 51350 |
| 30/07/2026 | 3715.00 | 4412.50 | 3715.00 | 4270.00 | 78240 |
| 29/07/2026 | 3930.00 | 3930.00 | 3555.00 | 3575.00 | 99094 |
| 28/07/2026 | 4200.00 | 4200.00 | 3850.00 | 3975.00 | 60699 |
| 27/07/2026 | 4317.50 | 4402.50 | 4140.00 | 4210.00 | 19276 |
| 24/07/2026 | 4645.00 | 4647.50 | 4240.00 | 4267.50 | 55187 |
| 23/07/2026 | 4815.00 | 4962.50 | 4725.00 | 4730.00 | 22132 |
| 22/07/2026 | 4697.50 | 4952.50 | 4697.50 | 4845.00 | 86368 |
| 21/07/2026 | 4377.50 | 4672.50 | 4372.50 | 4632.50 | 56238 |
| 20/07/2026 | 4500.00 | 4622.50 | 4265.00 | 4272.50 | 107248 |
| 17/07/2026 | 4147.50 | 4342.50 | 3990.00 | 4285.00 | 81659 |
| 16/07/2026 | 4390.00 | 4390.00 | 4190.00 | 4235.00 | 30008 |
| 15/07/2026 | 4582.50 | 4610.00 | 4330.00 | 4475.00 | 45684 |
| 14/07/2026 | 4907.50 | 4950.00 | 4545.00 | 4602.50 | 45116 |
| 13/07/2026 | 5000.00 | 5145.00 | 4805.00 | 4822.50 | 54053 |
| 10/07/2026 | 5225.00 | 5295.00 | 5130.00 | 5155.00 | 24237 |
| 08/07/2026 | 4857.50 | 5260.00 | 4857.50 | 5230.00 | 45367 |
| 07/07/2026 | 4900.00 | 4945.00 | 4625.00 | 4865.00 | 73953 |
| 06/07/2026 | 4832.50 | 5090.00 | 4812.50 | 5040.00 | 96560 |
| 03/07/2026 | 4892.50 | 4895.00 | 4657.50 | 4797.50 | 3021 |
| 02/07/2026 | 5000.00 | 5165.00 | 4680.00 | 4762.50 | 132023 |
| 01/07/2026 | 5400.00 | 5400.00 | 4950.00 | 4980.00 | 304300 |
| 30/06/2026 | 5510.00 | 5790.00 | 5430.00 | 5770.00 | 109364 |