IBIT
CEDEAR ARSiShares Bitcoin Trust ETF (IBIT) · IBIT · NASDAQ GM
ISIN: AR0626566167 · Subyacente: ETF · Valor representado:
Último cierre
7070.00
-5.00
-0.07%
Datos al 09/09/2026
Datos de la rueda actual
Apertura 7195.00
Mínimo 7060.00
Máximo 7195.00
Volumen 363672
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 | 7195.00 | 7195.00 | 7060.00 | 7070.00 | 363672 |
| 08/09/2026 | 7200.00 | 7200.00 | 6980.00 | 7075.00 | 832911 |
| 07/09/2026 | 7195.00 | 7400.00 | 7195.00 | 7270.00 | 148773 |
| 04/09/2026 | 7175.00 | 7200.00 | 7070.00 | 7175.00 | 637679 |
| 03/09/2026 | 7040.00 | 7350.00 | 7040.00 | 7335.00 | 867301 |
| 02/09/2026 | 6945.00 | 7010.00 | 6895.00 | 6980.00 | 369136 |
| 01/09/2026 | 7090.00 | 7090.00 | 6890.00 | 6945.00 | 756626 |
| 31/08/2026 | 7065.00 | 7175.00 | 7035.00 | 7130.00 | 388757 |
| 28/08/2026 | 7230.00 | 7250.00 | 6970.00 | 7030.00 | 1237466 |
| 27/08/2026 | 7185.00 | 7335.00 | 7140.00 | 7250.00 | 708317 |
| 26/08/2026 | 7105.00 | 7145.00 | 7030.00 | 7140.00 | 948837 |
| 25/08/2026 | 7165.00 | 7190.00 | 7060.00 | 7125.00 | 1116284 |
| 24/08/2026 | 7060.00 | 7230.00 | 7030.00 | 7125.00 | 1189246 |
| 21/08/2026 | 6835.00 | 6980.00 | 6815.00 | 6940.00 | 1919092 |
| 20/08/2026 | 6395.00 | 6535.00 | 6335.00 | 6510.00 | 1375922 |
| 19/08/2026 | 5850.00 | 6230.00 | 5790.00 | 6105.00 | 1704727 |
| 18/08/2026 | 5675.00 | 5820.00 | 5675.00 | 5785.00 | 272617 |
| 14/08/2026 | 5660.00 | 5670.00 | 5595.00 | 5620.00 | 477357 |
| 13/08/2026 | 5750.00 | 5755.00 | 5645.00 | 5690.00 | 373857 |
| 12/08/2026 | 5780.00 | 5780.00 | 5685.00 | 5705.00 | 265759 |
| 11/08/2026 | 5790.00 | 5790.00 | 5665.00 | 5695.00 | 306785 |
| 10/08/2026 | 5850.00 | 5850.00 | 5715.00 | 5745.00 | 469613 |
| 07/08/2026 | 5830.00 | 5860.00 | 5780.00 | 5835.00 | 252664 |
| 06/08/2026 | 5775.00 | 5810.00 | 5715.00 | 5765.00 | 244794 |
| 05/08/2026 | 5800.00 | 5810.00 | 5710.00 | 5805.00 | 324024 |
| 04/08/2026 | 5760.00 | 5770.00 | 5705.00 | 5755.00 | 609723 |
| 03/08/2026 | 5635.00 | 5760.00 | 5570.00 | 5735.00 | 446557 |
| 31/07/2026 | 5690.00 | 5705.00 | 5570.00 | 5635.00 | 817661 |
| 30/07/2026 | 5750.00 | 5820.00 | 5730.00 | 5750.00 | 188386 |
| 29/07/2026 | 5820.00 | 5855.00 | 5700.00 | 5715.00 | 239738 |
| 28/07/2026 | 5765.00 | 5815.00 | 5695.00 | 5775.00 | 314936 |
| 27/07/2026 | 5850.00 | 5950.00 | 5830.00 | 5885.00 | 176777 |
| 24/07/2026 | 5805.00 | 5825.00 | 5735.00 | 5825.00 | 780874 |
| 23/07/2026 | 5830.00 | 5835.00 | 5770.00 | 5815.00 | 507912 |
| 22/07/2026 | 5880.00 | 5930.00 | 5795.00 | 5865.00 | 445605 |
| 21/07/2026 | 5900.00 | 5975.00 | 5875.00 | 5925.00 | 327340 |
| 20/07/2026 | 5750.00 | 5880.00 | 5705.00 | 5805.00 | 295863 |
| 17/07/2026 | 5610.00 | 5750.00 | 5540.00 | 5735.00 | 196369 |
| 16/07/2026 | 5705.00 | 5750.00 | 5665.00 | 5710.00 | 175476 |
| 15/07/2026 | 5750.00 | 5805.00 | 5710.00 | 5775.00 | 196392 |
| 14/07/2026 | 5700.00 | 5745.00 | 5610.00 | 5705.00 | 321224 |
| 13/07/2026 | 5585.00 | 5605.00 | 5500.00 | 5520.00 | 277251 |
| 10/07/2026 | 5735.00 | 5770.00 | 5645.00 | 5680.00 | 104774 |
| 08/07/2026 | 5630.00 | 5630.00 | 5490.00 | 5550.00 | 237591 |
| 07/07/2026 | 5640.00 | 5725.00 | 5585.00 | 5695.00 | 201505 |
| 06/07/2026 | 5525.00 | 5700.00 | 5430.00 | 5690.00 | 515177 |
| 03/07/2026 | 5520.00 | 5695.00 | 5430.00 | 5635.00 | 123327 |
| 02/07/2026 | 5430.00 | 5550.00 | 5430.00 | 5500.00 | 411102 |
| 01/07/2026 | 5225.00 | 5380.00 | 5210.00 | 5340.00 | 1154689 |
| 30/06/2026 | 5275.00 | 5275.00 | 5120.00 | 5210.00 | 925388 |