EWY
CEDEAR ARSIshares Msci South Korea ETF · EWY · NYSE Arca
ISIN: AR0757236192 · Subyacente: ETF · Valor representado:
Último cierre
6080.00
+50.00
+0.83%
Datos al 09/09/2026
Datos de la rueda actual
Apertura 6105.00
Mínimo 6040.00
Máximo 6165.00
Volumen 36444
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 | 6105.00 | 6165.00 | 6040.00 | 6080.00 | 36444 |
| 08/09/2026 | 6085.00 | 6100.00 | 6020.00 | 6030.00 | 33661 |
| 07/09/2026 | 5760.00 | 6215.00 | 5580.00 | 6140.00 | 7640 |
| 04/09/2026 | 5795.00 | 5990.00 | 5745.00 | 5975.00 | 54433 |
| 03/09/2026 | 5700.00 | 5740.00 | 5600.00 | 5720.00 | 56388 |
| 02/09/2026 | 5615.00 | 5715.00 | 5610.00 | 5695.00 | 19021 |
| 01/09/2026 | 5720.00 | 5755.00 | 5575.00 | 5590.00 | 29089 |
| 31/08/2026 | 5865.00 | 5865.00 | 5730.00 | 5770.00 | 17280 |
| 28/08/2026 | 5820.00 | 5880.00 | 5765.00 | 5790.00 | 20776 |
| 27/08/2026 | 5840.00 | 5865.00 | 5735.00 | 5815.00 | 37466 |
| 26/08/2026 | 5760.00 | 5790.00 | 5725.00 | 5765.00 | 9755 |
| 25/08/2026 | 5720.00 | 5765.00 | 5685.00 | 5750.00 | 35420 |
| 24/08/2026 | 5640.00 | 5640.00 | 5485.00 | 5575.00 | 17669 |
| 21/08/2026 | 5730.00 | 5730.00 | 5655.00 | 5690.00 | 30674 |
| 20/08/2026 | 5570.00 | 5685.00 | 5560.00 | 5655.00 | 30213 |
| 19/08/2026 | 5550.00 | 5625.00 | 5475.00 | 5520.00 | 29404 |
| 18/08/2026 | 5585.00 | 5605.00 | 5370.00 | 5385.00 | 92717 |
| 14/08/2026 | 5725.00 | 5815.00 | 5635.00 | 5655.00 | 61809 |
| 13/08/2026 | 5575.00 | 5735.00 | 5550.00 | 5645.00 | 74289 |
| 12/08/2026 | 5485.00 | 5570.00 | 5485.00 | 5560.00 | 51959 |
| 11/08/2026 | 5260.00 | 5320.00 | 5240.00 | 5275.00 | 87372 |
| 10/08/2026 | 5130.00 | 5225.00 | 5125.00 | 5155.00 | 18630 |
| 07/08/2026 | 5280.00 | 5320.00 | 5115.00 | 5240.00 | 55104 |
| 06/08/2026 | 5140.00 | 5275.00 | 5025.00 | 5185.00 | 166837 |
| 05/08/2026 | 5370.00 | 5420.00 | 5315.00 | 5360.00 | 37630 |
| 04/08/2026 | 5205.00 | 5445.00 | 5205.00 | 5385.00 | 179048 |
| 03/08/2026 | 4900.00 | 5100.00 | 4800.00 | 5075.00 | 106080 |
| 31/07/2026 | 5200.00 | 5210.00 | 4930.00 | 4975.00 | 65680 |
| 30/07/2026 | 4790.00 | 5025.00 | 4790.00 | 5005.00 | 182138 |
| 29/07/2026 | 4790.00 | 4892.50 | 4562.50 | 4625.00 | 396384 |
| 28/07/2026 | 4910.00 | 4965.00 | 4742.50 | 4837.50 | 54622 |
| 27/07/2026 | 5285.00 | 5350.00 | 5015.00 | 5145.00 | 17874 |
| 24/07/2026 | 5325.00 | 5335.00 | 5190.00 | 5205.00 | 46352 |
| 23/07/2026 | 5360.00 | 5535.00 | 5340.00 | 5480.00 | 83898 |
| 22/07/2026 | 5335.00 | 5420.00 | 5300.00 | 5355.00 | 41694 |
| 21/07/2026 | 5350.00 | 5475.00 | 5290.00 | 5445.00 | 34018 |
| 20/07/2026 | 5195.00 | 5250.00 | 5090.00 | 5110.00 | 16891 |
| 17/07/2026 | 4947.50 | 5300.00 | 4835.00 | 5130.00 | 51061 |
| 16/07/2026 | 5225.00 | 5250.00 | 5065.00 | 5085.00 | 28357 |
| 15/07/2026 | 5500.00 | 5500.00 | 5195.00 | 5370.00 | 79123 |
| 14/07/2026 | 5400.00 | 5545.00 | 5360.00 | 5505.00 | 58675 |
| 13/07/2026 | 5720.00 | 5720.00 | 5260.00 | 5295.00 | 57125 |
| 10/07/2026 | 5730.00 | 5775.00 | 5665.00 | 5745.00 | 14796 |
| 08/07/2026 | 5600.00 | 5780.00 | 5510.00 | 5755.00 | 17443 |
| 07/07/2026 | 5745.00 | 5780.00 | 5560.00 | 5710.00 | 32753 |
| 06/07/2026 | 6030.00 | 6035.00 | 5910.00 | 5995.00 | 21694 |
| 03/07/2026 | 5745.00 | 6080.00 | 5705.00 | 5995.00 | 9762 |
| 02/07/2026 | 5850.00 | 5970.00 | 5500.00 | 5690.00 | 34853 |
| 01/07/2026 | 6200.00 | 6200.00 | 5850.00 | 5865.00 | 43077 |
| 30/06/2026 | 6195.00 | 6335.00 | 6160.00 | 6285.00 | 23823 |