CRWVD
CEDEAR USDCOREWEAVE INC. · CRWV · NASDAQ GS
ISIN: AR0478754218 · Subyacente: · Valor representado:
Último cierre
3.70
-0.18
-4.64%
Datos al 09/09/2026
Datos de la rueda actual
Apertura 3.85
Mínimo 3.70
Máximo 3.87
Volumen 2554
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 | 3.85 | 3.87 | 3.70 | 3.70 | 2554 |
| 08/09/2026 | 3.50 | 4.01 | 3.50 | 3.88 | 11837 |
| 07/09/2026 | 3.39 | 3.49 | 3.39 | 3.48 | 108 |
| 04/09/2026 | 3.26 | 3.42 | 3.26 | 3.42 | 1254 |
| 03/09/2026 | 3.05 | 3.29 | 3.00 | 3.29 | 30284 |
| 02/09/2026 | 3.10 | 3.15 | 3.08 | 3.15 | 613 |
| 01/09/2026 | 3.15 | 3.17 | 3.11 | 3.12 | 5596 |
| 31/08/2026 | 3.23 | 3.27 | 3.19 | 3.26 | 2207 |
| 28/08/2026 | 3.33 | 3.34 | 3.22 | 3.22 | 2451 |
| 27/08/2026 | 3.46 | 3.47 | 3.34 | 3.34 | 690 |
| 26/08/2026 | 3.38 | 3.40 | 3.35 | 3.40 | 1050 |
| 25/08/2026 | 3.44 | 3.46 | 3.37 | 3.37 | 1577 |
| 24/08/2026 | 3.33 | 3.36 | 3.20 | 3.34 | 1604 |
| 21/08/2026 | 3.48 | 3.48 | 3.40 | 3.41 | 1837 |
| 20/08/2026 | 3.59 | 3.59 | 3.44 | 3.45 | 2805 |
| 19/08/2026 | 3.50 | 3.62 | 3.42 | 3.49 | 1714 |
| 18/08/2026 | 4.00 | 4.00 | 3.60 | 3.62 | 7085 |
| 14/08/2026 | 4.20 | 4.20 | 3.99 | 3.99 | 4313 |
| 13/08/2026 | 4.15 | 4.45 | 4.08 | 4.09 | 27687 |
| 12/08/2026 | 3.69 | 4.25 | 3.69 | 4.15 | 31442 |
| 11/08/2026 | 3.39 | 3.48 | 3.35 | 3.42 | 5100 |
| 10/08/2026 | 3.37 | 3.50 | 3.37 | 3.42 | 7715 |
| 07/08/2026 | 3.31 | 3.48 | 3.31 | 3.48 | 2230 |
| 06/08/2026 | 3.30 | 3.46 | 3.30 | 3.40 | 1951 |
| 05/08/2026 | 3.49 | 3.69 | 3.46 | 3.46 | 1606 |
| 04/08/2026 | 3.40 | 3.69 | 3.40 | 3.52 | 5049 |
| 03/08/2026 | 2.80 | 3.32 | 2.80 | 3.31 | 13096 |
| 31/07/2026 | 2.85 | 2.94 | 2.73 | 2.85 | 1924 |
| 30/07/2026 | 2.79 | 2.90 | 2.73 | 2.85 | 699 |
| 29/07/2026 | 2.50 | 2.50 | 2.35 | 2.36 | 21423 |
| 28/07/2026 | 2.68 | 2.83 | 2.53 | 2.60 | 1960 |
| 27/07/2026 | 2.80 | 2.91 | 2.72 | 2.78 | 761 |
| 24/07/2026 | 3.10 | 3.10 | 2.80 | 2.80 | 1876 |
| 23/07/2026 | 3.25 | 3.30 | 3.13 | 3.13 | 1035 |
| 22/07/2026 | 3.16 | 3.26 | 3.16 | 3.25 | 1836 |
| 21/07/2026 | 2.93 | 3.15 | 2.93 | 3.01 | 75 |
| 20/07/2026 | 2.96 | 3.11 | 2.93 | 2.93 | 5309 |
| 17/07/2026 | 2.71 | 2.86 | 2.66 | 2.86 | 6578 |
| 16/07/2026 | 2.81 | 2.92 | 2.76 | 2.85 | 2148 |
| 15/07/2026 | 2.95 | 3.00 | 2.80 | 2.95 | 9278 |
| 14/07/2026 | 3.35 | 3.35 | 3.00 | 3.06 | 1974 |
| 13/07/2026 | 3.30 | 3.46 | 3.19 | 3.20 | 2575 |
| 10/07/2026 | 3.39 | 3.48 | 3.36 | 3.42 | 2407 |
| 08/07/2026 | 3.19 | 3.43 | 3.19 | 3.43 | 3931 |
| 07/07/2026 | 3.33 | 3.33 | 3.02 | 3.15 | 852 |
| 06/07/2026 | 3.05 | 3.33 | 3.05 | 3.33 | 2151 |
| 03/07/2026 | 3.22 | 3.22 | 3.06 | 3.06 | 71 |
| 02/07/2026 | 3.30 | 3.42 | 3.08 | 3.08 | 3629 |
| 01/07/2026 | 3.90 | 3.90 | 3.27 | 3.29 | 9105 |
| 30/06/2026 | 3.74 | 3.89 | 3.74 | 3.85 | 8252 |