EWJD
CEDEAR USDiShares MSCI Japan ETF · EWJ · NYSE Arca
ISIN: AR0582556699 · Subyacente: ETF · Valor representado:
Último cierre
7.29
-0.08
-1.09%
Datos al 09/09/2026
Datos de la rueda actual
Apertura 7.39
Mínimo 7.18
Máximo 7.40
Volumen 756
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 | 7.39 | 7.40 | 7.18 | 7.29 | 756 |
| 08/09/2026 | 7.22 | 7.37 | 7.22 | 7.37 | 2131 |
| 07/09/2026 | 7.36 | 7.36 | 7.13 | 7.15 | 287 |
| 04/09/2026 | 7.33 | 7.36 | 7.26 | 7.36 | 805 |
| 03/09/2026 | 7.21 | 7.32 | 7.21 | 7.32 | 741 |
| 02/09/2026 | 7.18 | 7.18 | 7.10 | 7.18 | 2369 |
| 01/09/2026 | 7.17 | 7.20 | 7.08 | 7.12 | 1989 |
| 31/08/2026 | 7.11 | 7.24 | 7.08 | 7.10 | 1492 |
| 28/08/2026 | 7.17 | 7.24 | 7.15 | 7.19 | 1045 |
| 27/08/2026 | 7.12 | 7.15 | 7.08 | 7.15 | 758 |
| 26/08/2026 | 7.15 | 7.15 | 7.05 | 7.05 | 650 |
| 25/08/2026 | 7.03 | 7.13 | 7.03 | 7.12 | 867 |
| 24/08/2026 | 6.95 | 7.09 | 6.93 | 7.07 | 314 |
| 21/08/2026 | 7.10 | 7.10 | 7.04 | 7.10 | 59 |
| 20/08/2026 | 7.10 | 7.10 | 6.93 | 6.99 | 805 |
| 19/08/2026 | 7.16 | 7.16 | 6.98 | 7.05 | 973 |
| 18/08/2026 | 7.16 | 7.23 | 7.06 | 7.13 | 897 |
| 14/08/2026 | 7.36 | 7.36 | 7.33 | 7.33 | 555 |
| 13/08/2026 | 7.21 | 7.37 | 7.21 | 7.36 | 1341 |
| 12/08/2026 | 7.16 | 7.32 | 7.16 | 7.30 | 349 |
| 11/08/2026 | 7.25 | 7.25 | 7.10 | 7.19 | 748 |
| 10/08/2026 | 7.26 | 7.27 | 7.09 | 7.18 | 372 |
| 07/08/2026 | 7.22 | 7.22 | 7.09 | 7.22 | 276 |
| 06/08/2026 | 7.10 | 7.13 | 7.08 | 7.12 | 802 |
| 05/08/2026 | 7.10 | 7.21 | 7.03 | 7.07 | 2622 |
| 04/08/2026 | 7.01 | 7.06 | 6.92 | 6.97 | 4219 |
| 03/08/2026 | 6.88 | 6.94 | 6.80 | 6.94 | 240 |
| 31/07/2026 | 6.78 | 6.92 | 6.78 | 6.92 | 611 |
| 30/07/2026 | 6.86 | 6.96 | 6.83 | 6.96 | 506 |
| 29/07/2026 | 6.70 | 6.80 | 6.62 | 6.71 | 4021 |
| 28/07/2026 | 6.80 | 6.80 | 6.65 | 6.75 | 1490 |
| 27/07/2026 | 6.84 | 6.89 | 6.80 | 6.84 | 1095 |
| 24/07/2026 | 6.85 | 6.89 | 6.81 | 6.84 | 576 |
| 23/07/2026 | 6.90 | 6.90 | 6.74 | 6.74 | 269 |
| 22/07/2026 | 6.98 | 6.98 | 6.85 | 6.93 | 196 |
| 21/07/2026 | 6.97 | 7.00 | 6.79 | 6.90 | 2401 |
| 20/07/2026 | 6.73 | 6.80 | 6.70 | 6.77 | 724 |
| 17/07/2026 | 6.76 | 6.76 | 6.64 | 6.73 | 2579 |
| 16/07/2026 | 6.92 | 6.92 | 6.76 | 6.76 | 689 |
| 15/07/2026 | 6.98 | 6.98 | 6.86 | 6.95 | 1806 |
| 14/07/2026 | 7.00 | 7.00 | 6.95 | 6.95 | 484 |
| 13/07/2026 | 6.92 | 6.92 | 6.79 | 6.83 | 1031 |
| 10/07/2026 | 6.95 | 6.98 | 6.94 | 6.98 | 186 |
| 08/07/2026 | 6.83 | 6.90 | 6.70 | 6.79 | 691 |
| 07/07/2026 | 7.00 | 7.00 | 6.85 | 6.86 | 572 |
| 06/07/2026 | 6.95 | 7.05 | 6.95 | 6.96 | 350 |
| 03/07/2026 | 6.87 | 7.00 | 6.80 | 7.00 | 90 |
| 02/07/2026 | 6.87 | 7.03 | 6.85 | 6.90 | 1003 |
| 01/07/2026 | 6.95 | 6.96 | 6.83 | 6.90 | 1366 |
| 30/06/2026 | 6.92 | 6.92 | 6.88 | 6.88 | 1169 |