CVX
CEDEAR ARSCHEVRON CORP. · CVX · NYSE
ISIN: ARDEUT110087 · Subyacente: EQUITY · Valor representado: Ordinarias
Último cierre
21300.00
+360.00
+1.72%
Datos al 09/09/2026
Datos de la rueda actual
Apertura 21150.00
Mínimo 21150.00
Máximo 21420.00
Volumen 18381
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 | 21150.00 | 21420.00 | 21150.00 | 21300.00 | 18381 |
| 08/09/2026 | 20720.00 | 21200.00 | 20720.00 | 20940.00 | 8761 |
| 07/09/2026 | 20600.00 | 21400.00 | 20520.00 | 20730.00 | 3338 |
| 04/09/2026 | 20950.00 | 20950.00 | 20510.00 | 20660.00 | 8575 |
| 03/09/2026 | 21220.00 | 21270.00 | 20950.00 | 21020.00 | 16756 |
| 02/09/2026 | 20990.00 | 21210.00 | 20950.00 | 21120.00 | 14020 |
| 01/09/2026 | 20750.00 | 21030.00 | 20750.00 | 20960.00 | 13025 |
| 31/08/2026 | 20730.00 | 20890.00 | 20370.00 | 20570.00 | 13720 |
| 28/08/2026 | 20020.00 | 20290.00 | 20010.00 | 20250.00 | 4566 |
| 27/08/2026 | 20010.00 | 20110.00 | 19780.00 | 20000.00 | 12202 |
| 26/08/2026 | 19990.00 | 20260.00 | 19840.00 | 20120.00 | 6701 |
| 25/08/2026 | 20230.00 | 20230.00 | 19990.00 | 20030.00 | 7575 |
| 24/08/2026 | 20460.00 | 20500.00 | 20100.00 | 20290.00 | 57828 |
| 21/08/2026 | 20690.00 | 20690.00 | 20300.00 | 20470.00 | 39711 |
| 20/08/2026 | 20380.00 | 20690.00 | 20370.00 | 20440.00 | 22730 |
| 19/08/2026 | 20200.00 | 20550.00 | 20120.00 | 20270.00 | 18514 |
| 18/08/2026 | 19892.90 | 20210.23 | 19823.48 | 20081.32 | 22544 |
| 14/08/2026 | 19436.73 | 19744.15 | 19416.90 | 19486.32 | 20500 |
| 13/08/2026 | 19248.31 | 19436.73 | 19040.06 | 19397.07 | 10902 |
| 12/08/2026 | 19287.98 | 19406.98 | 19059.90 | 19347.48 | 7413 |
| 11/08/2026 | 18921.06 | 19357.40 | 18921.06 | 19258.23 | 8074 |
| 10/08/2026 | 18445.06 | 19129.31 | 18445.06 | 19059.90 | 15725 |
| 07/08/2026 | 18425.23 | 18425.23 | 18097.98 | 18226.89 | 13306 |
| 06/08/2026 | 18345.89 | 18573.98 | 18276.48 | 18454.98 | 8235 |
| 05/08/2026 | 18544.23 | 18653.31 | 18167.39 | 18197.14 | 11048 |
| 04/08/2026 | 18901.23 | 18901.23 | 18276.48 | 18573.98 | 16501 |
| 03/08/2026 | 19188.81 | 19188.81 | 18722.73 | 18921.06 | 27083 |
| 31/07/2026 | 18831.81 | 19297.90 | 18702.90 | 19248.31 | 13278 |
| 30/07/2026 | 18792.15 | 18792.15 | 18385.56 | 18633.48 | 7427 |
| 29/07/2026 | 18752.48 | 19139.23 | 18752.48 | 18861.56 | 21634 |
| 28/07/2026 | 18792.15 | 19109.48 | 18524.40 | 18544.23 | 8784 |
| 27/07/2026 | 19079.73 | 19079.73 | 18762.40 | 18811.98 | 18993 |
| 24/07/2026 | 19119.40 | 19416.90 | 19089.65 | 19188.81 | 8645 |
| 23/07/2026 | 19030.15 | 19357.40 | 19030.15 | 19069.81 | 24518 |
| 22/07/2026 | 18653.31 | 18911.15 | 18653.31 | 18772.31 | 17235 |
| 21/07/2026 | 18544.23 | 18633.48 | 18375.65 | 18544.23 | 15134 |
| 20/07/2026 | 18266.56 | 18603.73 | 18107.89 | 18445.06 | 13032 |
| 17/07/2026 | 18127.73 | 18296.31 | 18048.39 | 18266.56 | 11755 |
| 16/07/2026 | 17592.23 | 17919.48 | 17592.23 | 17830.23 | 7102 |
| 15/07/2026 | 17512.89 | 17612.06 | 17264.97 | 17572.39 | 30116 |
| 14/07/2026 | 17721.14 | 17721.14 | 17463.31 | 17562.48 | 14005 |
| 13/07/2026 | 17235.22 | 17760.81 | 17235.22 | 17681.48 | 20472 |
| 10/07/2026 | 17225.31 | 17225.31 | 16828.64 | 17086.47 | 6461 |
| 08/07/2026 | 17155.89 | 17453.39 | 17106.31 | 17165.81 | 37701 |
| 07/07/2026 | 16481.56 | 17056.72 | 16481.56 | 17017.06 | 7216 |
| 06/07/2026 | 16580.72 | 16580.72 | 16233.64 | 16372.47 | 15312 |
| 03/07/2026 | 16511.31 | 17116.22 | 16184.05 | 16828.64 | 3970 |
| 02/07/2026 | 16015.47 | 16590.64 | 16015.47 | 16511.31 | 7023 |
| 01/07/2026 | 16114.64 | 16322.89 | 16065.05 | 16074.97 | 7073 |
| 30/06/2026 | 16263.39 | 16441.89 | 15975.80 | 16025.39 | 6878 |