ESGU
CEDEAR ARSISHARES ESG AWARE MSCI USA ETF (ESGU) · ESGU · NASDAQ GM
ISIN: AR0572847066 · Subyacente: ETF · Valor representado:
Último cierre
8845.00
-40.00
-0.45%
Datos al 09/09/2026
Datos de la rueda actual
Apertura 8845.00
Mínimo 8845.00
Máximo 8845.00
Volumen 167
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 | 8845.00 | 8845.00 | 8845.00 | 8845.00 | 167 |
| 08/09/2026 | 8915.00 | 8915.00 | 8885.00 | 8885.00 | 150 |
| 07/09/2026 | 0.00 | 0.00 | 0.00 | 8885.00 | 0 |
| 04/09/2026 | 8960.00 | 8960.00 | 8885.00 | 8885.00 | 146 |
| 03/09/2026 | 8955.00 | 8990.00 | 8945.00 | 8945.00 | 40 |
| 02/09/2026 | 8835.00 | 8920.00 | 8835.00 | 8870.00 | 87 |
| 01/09/2026 | 8880.00 | 8880.00 | 8880.00 | 8880.00 | 1 |
| 31/08/2026 | 8995.00 | 8995.00 | 8925.00 | 8935.00 | 396 |
| 28/08/2026 | 9085.00 | 9085.00 | 9000.00 | 9000.00 | 49 |
| 27/08/2026 | 9020.00 | 9045.00 | 9010.00 | 9010.00 | 55 |
| 26/08/2026 | 8960.00 | 9005.00 | 8960.00 | 9005.00 | 157 |
| 25/08/2026 | 8900.00 | 8960.00 | 8900.00 | 8950.00 | 103 |
| 24/08/2026 | 8920.00 | 8930.00 | 8900.00 | 8900.00 | 1028 |
| 21/08/2026 | 8875.00 | 8920.00 | 8875.00 | 8920.00 | 90 |
| 20/08/2026 | 8850.00 | 8850.00 | 8800.00 | 8825.00 | 26 |
| 19/08/2026 | 8900.00 | 8920.00 | 8830.00 | 8840.00 | 262 |
| 18/08/2026 | 8830.00 | 8890.00 | 8830.00 | 8850.00 | 48 |
| 14/08/2026 | 8945.00 | 8975.00 | 8905.00 | 8905.00 | 371 |
| 13/08/2026 | 9015.00 | 9035.00 | 8970.00 | 8980.00 | 415 |
| 12/08/2026 | 8970.00 | 8985.00 | 8920.00 | 8945.00 | 66 |
| 11/08/2026 | 8960.00 | 8960.00 | 8885.00 | 8895.00 | 140 |
| 10/08/2026 | 8970.00 | 8970.00 | 8920.00 | 8930.00 | 266 |
| 07/08/2026 | 8910.00 | 8945.00 | 8885.00 | 8890.00 | 74 |
| 06/08/2026 | 8850.00 | 8870.00 | 8820.00 | 8825.00 | 1110 |
| 05/08/2026 | 8980.00 | 8980.00 | 8895.00 | 8900.00 | 68 |
| 04/08/2026 | 8775.00 | 8925.00 | 8775.00 | 8900.00 | 32 |
| 03/08/2026 | 8675.00 | 8770.00 | 8675.00 | 8770.00 | 42 |
| 31/07/2026 | 8565.00 | 8610.00 | 8505.00 | 8610.00 | 79 |
| 30/07/2026 | 8495.00 | 8515.00 | 8485.00 | 8515.00 | 8216 |
| 29/07/2026 | 8600.00 | 8600.00 | 8515.00 | 8545.00 | 44 |
| 28/07/2026 | 8605.00 | 8685.00 | 8605.00 | 8650.00 | 117 |
| 27/07/2026 | 8640.00 | 8680.00 | 8585.00 | 8595.00 | 584 |
| 24/07/2026 | 8535.00 | 8650.00 | 8535.00 | 8640.00 | 19 |
| 23/07/2026 | 8520.00 | 8565.00 | 8520.00 | 8550.00 | 310 |
| 22/07/2026 | 8560.00 | 8640.00 | 8560.00 | 8600.00 | 1132 |
| 21/07/2026 | 8585.00 | 8605.00 | 8550.00 | 8605.00 | 68 |
| 20/07/2026 | 8605.00 | 8620.00 | 8535.00 | 8550.00 | 102 |
| 17/07/2026 | 8545.00 | 8590.00 | 8545.00 | 8580.00 | 92 |
| 16/07/2026 | 8595.00 | 8640.00 | 8585.00 | 8625.00 | 150 |
| 15/07/2026 | 8610.00 | 8655.00 | 8605.00 | 8655.00 | 52 |
| 14/07/2026 | 8600.00 | 8625.00 | 8570.00 | 8570.00 | 45 |
| 13/07/2026 | 8695.00 | 8695.00 | 8590.00 | 8620.00 | 31 |
| 10/07/2026 | 8640.00 | 8650.00 | 8635.00 | 8645.00 | 20 |
| 08/07/2026 | 8585.00 | 8605.00 | 8535.00 | 8600.00 | 130 |
| 07/07/2026 | 8605.00 | 8635.00 | 8585.00 | 8625.00 | 326 |
| 06/07/2026 | 8570.00 | 8665.00 | 8570.00 | 8665.00 | 10 |
| 03/07/2026 | 8285.00 | 8650.00 | 8285.00 | 8650.00 | 9 |
| 02/07/2026 | 8665.00 | 8665.00 | 8560.00 | 8600.00 | 385 |
| 01/07/2026 | 8565.00 | 8635.00 | 8550.00 | 8585.00 | 590 |
| 30/06/2026 | 8455.00 | 8495.00 | 8440.00 | 8495.00 | 88 |