GT
CEDEAR ARSGOODYEAR TIRE & RUBBER CO./THE · GT · NASDAQ
ISIN: AR0539172129 · Subyacente: EQUITY · Valor representado: Ordinarias
Último cierre
4597.50
-82.50
-1.76%
Datos al 09/09/2026
Datos de la rueda actual
Apertura 4607.50
Mínimo 4520.00
Máximo 4625.00
Volumen 1043
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 | 4607.50 | 4625.00 | 4520.00 | 4597.50 | 1043 |
| 08/09/2026 | 4840.00 | 4900.00 | 4647.50 | 4680.00 | 2840 |
| 07/09/2026 | 5100.00 | 5100.00 | 4735.00 | 4797.50 | 743 |
| 04/09/2026 | 4800.00 | 4960.00 | 4800.00 | 4922.50 | 311 |
| 03/09/2026 | 5045.00 | 5115.00 | 4872.50 | 4892.50 | 568 |
| 02/09/2026 | 4817.50 | 4940.00 | 4740.00 | 4905.00 | 321 |
| 01/09/2026 | 4912.50 | 4972.50 | 4750.00 | 4770.00 | 21666 |
| 31/08/2026 | 5095.00 | 5115.00 | 4932.50 | 4972.50 | 633 |
| 28/08/2026 | 4955.00 | 5050.00 | 4880.00 | 5045.00 | 948 |
| 27/08/2026 | 5000.00 | 5000.00 | 4877.50 | 4937.50 | 1341 |
| 26/08/2026 | 4945.00 | 5255.00 | 4940.00 | 5080.00 | 26024 |
| 25/08/2026 | 4815.00 | 4910.00 | 4805.00 | 4885.00 | 490 |
| 24/08/2026 | 4787.50 | 4875.00 | 4700.00 | 4835.00 | 595 |
| 21/08/2026 | 4647.50 | 4775.00 | 4647.50 | 4775.00 | 858 |
| 20/08/2026 | 4690.00 | 4730.00 | 4577.50 | 4597.50 | 1392 |
| 19/08/2026 | 4695.00 | 4850.00 | 4670.00 | 4850.00 | 1385 |
| 18/08/2026 | 4745.00 | 4847.50 | 4695.00 | 4707.50 | 2484 |
| 14/08/2026 | 4855.00 | 4917.50 | 4802.50 | 4825.00 | 3741 |
| 13/08/2026 | 4892.50 | 5000.00 | 4870.00 | 4907.50 | 1403 |
| 12/08/2026 | 4850.00 | 4872.50 | 4690.00 | 4777.50 | 5799 |
| 11/08/2026 | 4865.00 | 4905.00 | 4765.00 | 4845.00 | 4151 |
| 10/08/2026 | 5045.00 | 5060.00 | 4780.00 | 4792.50 | 5287 |
| 07/08/2026 | 5395.00 | 5400.00 | 5100.00 | 5145.00 | 1443 |
| 06/08/2026 | 5315.00 | 5440.00 | 5135.00 | 5300.00 | 3141 |
| 05/08/2026 | 5570.00 | 5595.00 | 5455.00 | 5495.00 | 1199 |
| 04/08/2026 | 5485.00 | 5655.00 | 5485.00 | 5590.00 | 1163 |
| 03/08/2026 | 5600.00 | 5615.00 | 5445.00 | 5530.00 | 892 |
| 31/07/2026 | 5505.00 | 5520.00 | 5355.00 | 5415.00 | 728 |
| 30/07/2026 | 5565.00 | 5585.00 | 5500.00 | 5525.00 | 116 |
| 29/07/2026 | 5840.00 | 5900.00 | 5750.00 | 5800.00 | 165 |
| 28/07/2026 | 5790.00 | 5870.00 | 5740.00 | 5870.00 | 1611 |
| 27/07/2026 | 5755.00 | 5790.00 | 5615.00 | 5645.00 | 514 |
| 24/07/2026 | 5525.00 | 5770.00 | 5525.00 | 5735.00 | 1104 |
| 23/07/2026 | 5645.00 | 5645.00 | 5430.00 | 5515.00 | 2366 |
| 22/07/2026 | 5735.00 | 5900.00 | 5735.00 | 5820.00 | 9752 |
| 21/07/2026 | 5635.00 | 5775.00 | 5635.00 | 5735.00 | 611 |
| 20/07/2026 | 5660.00 | 5765.00 | 5595.00 | 5635.00 | 2067 |
| 17/07/2026 | 5400.00 | 5700.00 | 5400.00 | 5670.00 | 3129 |
| 16/07/2026 | 5305.00 | 5720.00 | 5305.00 | 5430.00 | 3822 |
| 15/07/2026 | 5375.00 | 5465.00 | 5220.00 | 5270.00 | 1475 |
| 14/07/2026 | 5105.00 | 5195.00 | 5090.00 | 5160.00 | 766 |
| 13/07/2026 | 5335.00 | 5335.00 | 5130.00 | 5135.00 | 1375 |
| 10/07/2026 | 5245.00 | 5330.00 | 5245.00 | 5325.00 | 5899 |
| 08/07/2026 | 5460.00 | 5460.00 | 5000.00 | 5075.00 | 33126 |
| 07/07/2026 | 5400.00 | 5555.00 | 5390.00 | 5465.00 | 1875 |
| 06/07/2026 | 5180.00 | 5620.00 | 5180.00 | 5505.00 | 21134 |
| 03/07/2026 | 5000.00 | 5400.00 | 4907.50 | 5085.00 | 1845 |
| 02/07/2026 | 5200.00 | 5200.00 | 5015.00 | 5165.00 | 239 |
| 01/07/2026 | 5030.00 | 5170.00 | 5020.00 | 5100.00 | 16274 |
| 30/06/2026 | 5100.00 | 5155.00 | 5100.00 | 5105.00 | 230 |