ETHA
CEDEAR ARSIshares Ethereum Trust · ETHA · NASDAQ GM
ISIN: AR0904623763 · Subyacente: · Valor representado:
Último cierre
5930.00
-10.00
-0.17%
Datos al 09/09/2026
Datos de la rueda actual
Apertura 6010.00
Mínimo 5915.00
Máximo 6050.00
Volumen 38897
Instrumento
- Emisor
- Caja de Valores 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 | 6010.00 | 6050.00 | 5915.00 | 5930.00 | 38897 |
| 08/09/2026 | 5850.00 | 6000.00 | 5835.00 | 5940.00 | 61983 |
| 07/09/2026 | 5890.00 | 6090.00 | 5830.00 | 5930.00 | 19929 |
| 04/09/2026 | 5895.00 | 5895.00 | 5810.00 | 5870.00 | 232358 |
| 03/09/2026 | 5840.00 | 6055.00 | 5805.00 | 6035.00 | 336390 |
| 02/09/2026 | 5735.00 | 5805.00 | 5700.00 | 5725.00 | 161195 |
| 01/09/2026 | 5860.00 | 5915.00 | 5720.00 | 5785.00 | 204375 |
| 31/08/2026 | 5900.00 | 6005.00 | 5880.00 | 5965.00 | 92762 |
| 28/08/2026 | 6035.00 | 6110.00 | 5810.00 | 5875.00 | 274670 |
| 27/08/2026 | 6030.00 | 6120.00 | 5975.00 | 6050.00 | 147638 |
| 26/08/2026 | 5890.00 | 6000.00 | 5865.00 | 5985.00 | 100040 |
| 25/08/2026 | 5915.00 | 5990.00 | 5870.00 | 5925.00 | 151421 |
| 24/08/2026 | 5980.00 | 6100.00 | 5900.00 | 5960.00 | 440352 |
| 21/08/2026 | 5635.00 | 5820.00 | 5635.00 | 5795.00 | 521377 |
| 20/08/2026 | 5360.00 | 5620.00 | 5355.00 | 5540.00 | 2694170 |
| 19/08/2026 | 4595.00 | 5025.00 | 4580.00 | 4992.50 | 1128094 |
| 18/08/2026 | 4477.50 | 4567.50 | 4477.50 | 4542.50 | 219290 |
| 14/08/2026 | 4482.50 | 4487.50 | 4427.50 | 4442.50 | 755259 |
| 13/08/2026 | 4515.00 | 4527.50 | 4437.50 | 4487.50 | 32616 |
| 12/08/2026 | 4547.50 | 4547.50 | 4480.00 | 4482.50 | 68152 |
| 11/08/2026 | 4487.50 | 4495.00 | 4407.50 | 4482.50 | 304954 |
| 10/08/2026 | 4565.00 | 4565.00 | 4445.00 | 4475.00 | 115798 |
| 07/08/2026 | 4555.00 | 4597.50 | 4525.00 | 4565.00 | 315189 |
| 06/08/2026 | 4477.50 | 4567.50 | 4477.50 | 4520.00 | 83807 |
| 05/08/2026 | 4440.00 | 4582.50 | 4402.50 | 4555.00 | 189921 |
| 04/08/2026 | 4482.50 | 4482.50 | 4425.00 | 4465.00 | 102682 |
| 03/08/2026 | 4405.00 | 4467.50 | 4340.00 | 4450.00 | 52886 |
| 31/07/2026 | 4455.00 | 4492.50 | 4370.00 | 4417.50 | 327659 |
| 30/07/2026 | 4552.50 | 4595.00 | 4510.00 | 4525.00 | 91943 |
| 29/07/2026 | 4575.00 | 4620.00 | 4510.00 | 4510.00 | 97287 |
| 28/07/2026 | 4540.00 | 4642.50 | 4482.50 | 4605.00 | 786159 |
| 27/07/2026 | 4665.00 | 4747.50 | 4607.50 | 4682.50 | 429519 |
| 24/07/2026 | 4455.00 | 4502.50 | 4412.50 | 4465.00 | 34114 |
| 23/07/2026 | 4500.00 | 4532.50 | 4447.50 | 4460.00 | 67737 |
| 22/07/2026 | 4570.00 | 4625.00 | 4532.50 | 4535.00 | 895884 |
| 21/07/2026 | 4552.50 | 4597.50 | 4515.00 | 4545.00 | 123752 |
| 20/07/2026 | 4417.50 | 4545.00 | 4387.50 | 4482.50 | 161315 |
| 17/07/2026 | 4322.50 | 4387.50 | 4247.50 | 4370.00 | 47562 |
| 16/07/2026 | 4417.50 | 4450.00 | 4390.00 | 4410.00 | 50952 |
| 15/07/2026 | 4497.50 | 4550.00 | 4470.00 | 4515.00 | 230591 |
| 14/07/2026 | 4387.50 | 4430.00 | 4350.00 | 4392.50 | 191573 |
| 13/07/2026 | 4190.00 | 4210.00 | 4135.00 | 4185.00 | 85452 |
| 10/07/2026 | 4230.00 | 4275.00 | 4180.00 | 4217.50 | 107980 |
| 08/07/2026 | 4100.00 | 4155.00 | 4052.50 | 4115.00 | 114330 |
| 07/07/2026 | 4200.00 | 4285.00 | 4155.00 | 4242.50 | 56206 |
| 06/07/2026 | 4090.00 | 4260.00 | 4080.00 | 4242.50 | 97222 |
| 03/07/2026 | 4025.00 | 4345.00 | 4022.50 | 4177.50 | 29089 |
| 02/07/2026 | 3890.00 | 4072.50 | 3890.00 | 4025.00 | 569316 |
| 01/07/2026 | 3740.00 | 3850.00 | 3707.50 | 3792.50 | 776074 |
| 30/06/2026 | 3800.00 | 3800.00 | 3642.50 | 3737.50 | 636870 |