IBITC
CEDEAR EXTiShares Bitcoin Trust ETF (IBIT) · IBIT · NASDAQ GM
ISIN: AR0626566167 · Subyacente: ETF · Valor representado:
Último cierre
4.46
+0.02
+0.45%
Datos al 09/09/2026
Datos de la rueda actual
Apertura 4.61
Mínimo 4.42
Máximo 4.61
Volumen 832
Instrumento
- Emisor
- BANCO COMAFI S.A.
- Denominación
- EXT
- ON
- Sin vincular
- ISIN
- —
Serie histórica
Precio de cierre
Período
Historial de precios 70 registros
| Fecha | Apertura | Máximo | Mínimo | Cierre | Volumen |
|---|---|---|---|---|---|
| 09/09/2026 | 4.61 | 4.61 | 4.42 | 4.46 | 832 |
| 08/09/2026 | 4.49 | 4.55 | 4.40 | 4.44 | 7078 |
| 07/09/2026 | 4.63 | 4.71 | 4.40 | 4.59 | 1065 |
| 04/09/2026 | 4.52 | 4.75 | 4.45 | 4.66 | 9906 |
| 03/09/2026 | 4.45 | 4.65 | 4.44 | 4.65 | 6157 |
| 02/09/2026 | 4.33 | 4.49 | 4.26 | 4.38 | 1495 |
| 01/09/2026 | 4.43 | 4.45 | 4.37 | 4.37 | 338 |
| 31/08/2026 | 4.40 | 4.49 | 4.40 | 4.47 | 659 |
| 28/08/2026 | 4.49 | 4.52 | 4.37 | 4.39 | 3540 |
| 27/08/2026 | 4.50 | 4.57 | 4.50 | 4.54 | 411 |
| 26/08/2026 | 4.41 | 4.45 | 4.40 | 4.42 | 1416 |
| 25/08/2026 | 4.49 | 4.50 | 4.45 | 4.46 | 1626 |
| 24/08/2026 | 4.47 | 4.60 | 4.42 | 4.60 | 9173 |
| 21/08/2026 | 4.32 | 4.41 | 4.32 | 4.37 | 5069 |
| 20/08/2026 | 4.06 | 4.13 | 4.01 | 4.13 | 5622 |
| 19/08/2026 | 3.70 | 3.97 | 3.70 | 3.88 | 1873 |
| 18/08/2026 | 3.65 | 3.69 | 3.53 | 3.69 | 1235 |
| 14/08/2026 | 3.56 | 3.67 | 3.55 | 3.57 | 3743 |
| 13/08/2026 | 3.63 | 3.74 | 3.56 | 3.61 | 990 |
| 12/08/2026 | 3.64 | 3.64 | 3.60 | 3.61 | 1378 |
| 11/08/2026 | 3.72 | 3.76 | 3.58 | 3.61 | 8340 |
| 10/08/2026 | 3.66 | 3.78 | 3.61 | 3.69 | 434 |
| 07/08/2026 | 3.73 | 3.85 | 3.67 | 3.70 | 1822 |
| 06/08/2026 | 3.77 | 3.77 | 3.64 | 3.68 | 1239 |
| 05/08/2026 | 3.64 | 3.75 | 3.64 | 3.67 | 1297 |
| 04/08/2026 | 3.67 | 3.72 | 3.62 | 3.72 | 1648 |
| 03/08/2026 | 3.69 | 3.69 | 3.61 | 3.65 | 892 |
| 31/07/2026 | 3.60 | 3.72 | 3.55 | 3.59 | 1437 |
| 30/07/2026 | 3.72 | 3.72 | 3.66 | 3.72 | 1759 |
| 29/07/2026 | 3.64 | 3.77 | 3.61 | 3.70 | 1927 |
| 28/07/2026 | 3.59 | 3.73 | 3.59 | 3.72 | 990 |
| 27/07/2026 | 3.73 | 3.73 | 3.66 | 3.71 | 1087 |
| 24/07/2026 | 3.69 | 3.78 | 3.60 | 3.66 | 6371 |
| 23/07/2026 | 3.70 | 3.72 | 3.66 | 3.71 | 650 |
| 22/07/2026 | 3.74 | 3.79 | 3.72 | 3.76 | 3477 |
| 21/07/2026 | 3.78 | 3.90 | 3.76 | 3.81 | 28270 |
| 20/07/2026 | 3.66 | 3.80 | 3.64 | 3.70 | 20171 |
| 17/07/2026 | 3.60 | 3.67 | 3.54 | 3.66 | 1115 |
| 16/07/2026 | 3.87 | 3.87 | 3.64 | 3.66 | 339 |
| 15/07/2026 | 3.72 | 3.86 | 3.68 | 3.71 | 2612 |
| 14/07/2026 | 3.76 | 3.76 | 3.63 | 3.67 | 1016 |
| 13/07/2026 | 3.57 | 3.74 | 3.52 | 3.63 | 3818 |
| 10/07/2026 | 3.82 | 3.82 | 3.62 | 3.64 | 294 |
| 08/07/2026 | 3.52 | 3.57 | 3.50 | 3.55 | 274 |
| 07/07/2026 | 3.59 | 3.71 | 3.57 | 3.62 | 95 |
| 06/07/2026 | 3.50 | 3.65 | 3.50 | 3.65 | 2921 |
| 03/07/2026 | 3.59 | 3.70 | 3.55 | 3.60 | 1580 |
| 02/07/2026 | 3.52 | 3.63 | 3.48 | 3.58 | 3067 |
| 01/07/2026 | 3.41 | 3.52 | 3.38 | 3.41 | 22722 |
| 30/06/2026 | 3.35 | 3.43 | 3.31 | 3.41 | 996 |