HUTD
CEDEAR USDHUT 8 CORP. · HUT · NASDAQ GS
ISIN: ARCAVA4601H5 · Subyacente: EQUITY · Valor representado: Ordinarias
Último cierre
19.83
-0.74
-3.60%
Datos al 09/09/2026
Datos de la rueda actual
Apertura 21.00
Mínimo 19.63
Máximo 21.96
Volumen 3920
Instrumento
- Emisor
- Caja de Valores 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 | 21.00 | 21.96 | 19.63 | 19.83 | 3920 |
| 08/09/2026 | 19.97 | 20.90 | 19.18 | 20.57 | 9241 |
| 07/09/2026 | 19.34 | 20.00 | 18.69 | 18.94 | 1404 |
| 04/09/2026 | 18.00 | 19.63 | 17.56 | 19.38 | 4796 |
| 03/09/2026 | 16.72 | 18.39 | 16.42 | 18.03 | 6117 |
| 02/09/2026 | 16.10 | 16.99 | 15.85 | 16.76 | 2478 |
| 01/09/2026 | 16.33 | 16.59 | 15.80 | 16.20 | 5079 |
| 31/08/2026 | 16.62 | 16.86 | 15.83 | 16.32 | 2791 |
| 28/08/2026 | 17.80 | 17.96 | 16.40 | 16.67 | 4439 |
| 27/08/2026 | 18.50 | 18.89 | 17.88 | 18.15 | 1778 |
| 26/08/2026 | 17.99 | 18.26 | 17.51 | 17.68 | 1500 |
| 25/08/2026 | 17.46 | 17.76 | 16.65 | 17.70 | 6251 |
| 24/08/2026 | 17.00 | 17.46 | 16.21 | 16.56 | 1830 |
| 21/08/2026 | 19.40 | 19.40 | 16.26 | 16.94 | 8569 |
| 20/08/2026 | 17.69 | 18.50 | 17.29 | 18.46 | 1940 |
| 19/08/2026 | 16.50 | 17.68 | 15.81 | 17.11 | 6409 |
| 18/08/2026 | 17.38 | 17.77 | 16.80 | 17.04 | 1290 |
| 14/08/2026 | 17.00 | 18.23 | 16.84 | 17.94 | 1017 |
| 13/08/2026 | 18.69 | 18.72 | 17.31 | 17.44 | 1606 |
| 12/08/2026 | 19.62 | 20.57 | 18.51 | 19.10 | 1479 |
| 11/08/2026 | 18.89 | 19.90 | 18.50 | 18.50 | 1512 |
| 10/08/2026 | 17.95 | 18.79 | 17.95 | 18.05 | 771 |
| 07/08/2026 | 19.10 | 19.25 | 17.70 | 18.30 | 3540 |
| 06/08/2026 | 19.20 | 20.00 | 18.69 | 18.99 | 1846 |
| 05/08/2026 | 20.98 | 21.52 | 19.45 | 19.55 | 1355 |
| 04/08/2026 | 22.16 | 22.34 | 21.02 | 21.22 | 2769 |
| 03/08/2026 | 22.00 | 23.50 | 21.18 | 23.33 | 432 |
| 31/07/2026 | 23.63 | 23.69 | 21.78 | 22.81 | 1010 |
| 30/07/2026 | 19.45 | 22.53 | 19.45 | 22.26 | 1678 |
| 29/07/2026 | 20.29 | 20.29 | 18.10 | 18.64 | 2315 |
| 28/07/2026 | 20.00 | 21.95 | 19.52 | 21.11 | 408 |
| 27/07/2026 | 22.98 | 22.98 | 21.20 | 21.80 | 660 |
| 24/07/2026 | 24.00 | 24.32 | 22.98 | 22.98 | 803 |
| 23/07/2026 | 23.89 | 24.92 | 23.68 | 24.42 | 2739 |
| 22/07/2026 | 22.99 | 23.70 | 22.82 | 22.82 | 1527 |
| 21/07/2026 | 21.65 | 22.83 | 21.65 | 22.12 | 1781 |
| 20/07/2026 | 20.80 | 22.22 | 20.50 | 21.20 | 1373 |
| 17/07/2026 | 17.71 | 19.02 | 17.40 | 18.95 | 378 |
| 16/07/2026 | 20.09 | 20.95 | 18.75 | 19.12 | 1468 |
| 15/07/2026 | 20.58 | 21.77 | 19.77 | 21.48 | 471 |
| 14/07/2026 | 21.15 | 21.69 | 19.95 | 20.32 | 216 |
| 13/07/2026 | 20.76 | 20.76 | 19.49 | 20.74 | 394 |
| 10/07/2026 | 21.77 | 22.08 | 21.00 | 21.20 | 149 |
| 08/07/2026 | 20.00 | 21.62 | 19.90 | 21.62 | 198 |
| 07/07/2026 | 22.77 | 22.77 | 19.04 | 19.98 | 751 |
| 06/07/2026 | 22.41 | 23.40 | 21.04 | 21.09 | 354 |
| 03/07/2026 | 20.90 | 21.10 | 20.23 | 20.73 | 205 |
| 02/07/2026 | 22.06 | 22.54 | 19.72 | 20.00 | 836 |
| 01/07/2026 | 22.08 | 22.36 | 20.50 | 22.06 | 618 |
| 30/06/2026 | 24.00 | 24.21 | 23.47 | 23.78 | 258 |