EWJ
CEDEAR ARSiShares MSCI Japan ETF · EWJ · NYSE Arca
ISIN: AR0582556699 · Subyacente: ETF · Valor representado:
Último cierre
11040.00
-110.00
-0.99%
Datos al 09/09/2026
Datos de la rueda actual
Apertura 11140.00
Mínimo 11030.00
Máximo 11170.00
Volumen 2487
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 | 11140.00 | 11170.00 | 11030.00 | 11040.00 | 2487 |
| 08/09/2026 | 11240.00 | 11240.00 | 11090.00 | 11150.00 | 8382 |
| 07/09/2026 | 11530.00 | 11530.00 | 10740.00 | 11390.00 | 502 |
| 04/09/2026 | 11050.00 | 11170.00 | 11040.00 | 11120.00 | 2819 |
| 03/09/2026 | 11040.00 | 11170.00 | 11020.00 | 11100.00 | 5423 |
| 02/09/2026 | 10850.00 | 10950.00 | 10800.00 | 10910.00 | 8812 |
| 01/09/2026 | 10950.00 | 10980.00 | 10800.00 | 10820.00 | 3447 |
| 31/08/2026 | 11080.00 | 11080.00 | 10900.00 | 10930.00 | 4706 |
| 28/08/2026 | 11000.00 | 11110.00 | 10940.00 | 11010.00 | 12214 |
| 27/08/2026 | 11000.00 | 11000.00 | 10900.00 | 10920.00 | 7175 |
| 26/08/2026 | 10900.00 | 11000.00 | 10880.00 | 10980.00 | 3071 |
| 25/08/2026 | 10930.00 | 10950.00 | 10850.00 | 10950.00 | 3472 |
| 24/08/2026 | 10770.00 | 10860.00 | 10760.00 | 10840.00 | 2033 |
| 21/08/2026 | 10790.00 | 10860.00 | 10730.00 | 10850.00 | 8271 |
| 20/08/2026 | 10690.00 | 10730.00 | 10610.00 | 10640.00 | 3675 |
| 19/08/2026 | 10800.00 | 10800.00 | 10640.00 | 10660.00 | 3009 |
| 18/08/2026 | 10930.00 | 10930.00 | 10720.00 | 10720.00 | 3245 |
| 14/08/2026 | 11080.00 | 11180.00 | 11010.00 | 11030.00 | 2744 |
| 13/08/2026 | 11140.00 | 11210.00 | 11090.00 | 11150.00 | 5828 |
| 12/08/2026 | 11050.00 | 11130.00 | 11040.00 | 11070.00 | 6444 |
| 11/08/2026 | 10870.00 | 10930.00 | 10860.00 | 10910.00 | 2656 |
| 10/08/2026 | 10930.00 | 10940.00 | 10840.00 | 10860.00 | 3394 |
| 07/08/2026 | 10940.00 | 10960.00 | 10860.00 | 10920.00 | 4185 |
| 06/08/2026 | 10750.00 | 10810.00 | 10680.00 | 10690.00 | 4518 |
| 05/08/2026 | 10770.00 | 10850.00 | 10690.00 | 10730.00 | 3460 |
| 04/08/2026 | 10550.00 | 10690.00 | 10550.00 | 10640.00 | 18451 |
| 03/08/2026 | 10400.00 | 10520.00 | 10340.00 | 10460.00 | 12385 |
| 31/07/2026 | 10430.00 | 10460.00 | 10320.00 | 10410.00 | 3094 |
| 30/07/2026 | 10200.00 | 10510.00 | 10200.00 | 10430.00 | 5171 |
| 29/07/2026 | 10280.00 | 10340.00 | 10080.00 | 10090.00 | 6404 |
| 28/07/2026 | 10320.00 | 10330.00 | 10210.00 | 10250.00 | 2979 |
| 27/07/2026 | 10490.00 | 10540.00 | 10350.00 | 10420.00 | 3561 |
| 24/07/2026 | 10320.00 | 10460.00 | 10320.00 | 10370.00 | 2881 |
| 23/07/2026 | 10340.00 | 10360.00 | 10240.00 | 10310.00 | 5182 |
| 22/07/2026 | 10410.00 | 10420.00 | 10300.00 | 10330.00 | 8471 |
| 21/07/2026 | 10330.00 | 10430.00 | 10310.00 | 10420.00 | 9881 |
| 20/07/2026 | 10200.00 | 10280.00 | 10140.00 | 10140.00 | 4434 |
| 17/07/2026 | 10060.00 | 10200.00 | 9980.00 | 10160.00 | 7628 |
| 16/07/2026 | 10320.00 | 10320.00 | 10230.00 | 10250.00 | 2014 |
| 15/07/2026 | 10450.00 | 10480.00 | 10350.00 | 10440.00 | 5791 |
| 14/07/2026 | 10450.00 | 10550.00 | 10410.00 | 10410.00 | 2138 |
| 13/07/2026 | 10500.00 | 10500.00 | 10350.00 | 10390.00 | 5922 |
| 10/07/2026 | 10520.00 | 10580.00 | 10510.00 | 10550.00 | 3743 |
| 08/07/2026 | 10300.00 | 10390.00 | 10240.00 | 10370.00 | 75382 |
| 07/07/2026 | 10580.00 | 10580.00 | 10430.00 | 10430.00 | 9578 |
| 06/07/2026 | 10710.00 | 10710.00 | 10600.00 | 10670.00 | 7701 |
| 03/07/2026 | 10860.00 | 10860.00 | 10510.00 | 10550.00 | 541 |
| 02/07/2026 | 10500.00 | 10650.00 | 10380.00 | 10510.00 | 4128 |
| 01/07/2026 | 10400.00 | 10580.00 | 10400.00 | 10470.00 | 5583 |
| 30/06/2026 | 10330.00 | 10460.00 | 10270.00 | 10410.00 | 11389 |