IBITD
CEDEAR USDiShares Bitcoin Trust ETF (IBIT) · IBIT · NASDAQ GM
ISIN: AR0626566167 · Subyacente: ETF · Valor representado:
Último cierre
4.65
-0.03
-0.54%
Datos al 09/09/2026
Datos de la rueda actual
Apertura 4.70
Mínimo 4.62
Máximo 4.95
Volumen 138912
Instrumento
- Emisor
- BANCO COMAFI 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 | 4.70 | 4.95 | 4.62 | 4.65 | 138912 |
| 08/09/2026 | 4.66 | 4.75 | 4.58 | 4.67 | 167480 |
| 07/09/2026 | 4.79 | 4.86 | 4.74 | 4.79 | 77344 |
| 04/09/2026 | 4.80 | 4.80 | 4.62 | 4.73 | 163996 |
| 03/09/2026 | 4.59 | 4.84 | 4.59 | 4.82 | 131231 |
| 02/09/2026 | 4.58 | 4.58 | 4.49 | 4.58 | 67598 |
| 01/09/2026 | 4.65 | 4.65 | 4.50 | 4.56 | 88016 |
| 31/08/2026 | 4.68 | 4.70 | 4.57 | 4.67 | 73796 |
| 28/08/2026 | 4.73 | 4.74 | 4.53 | 4.58 | 194966 |
| 27/08/2026 | 4.77 | 4.78 | 4.63 | 4.71 | 139023 |
| 26/08/2026 | 4.66 | 4.66 | 4.56 | 4.63 | 180126 |
| 25/08/2026 | 4.63 | 4.69 | 4.44 | 4.63 | 234114 |
| 24/08/2026 | 4.53 | 4.70 | 4.53 | 4.63 | 301164 |
| 21/08/2026 | 4.36 | 4.58 | 4.36 | 4.52 | 624684 |
| 20/08/2026 | 4.13 | 4.30 | 4.13 | 4.27 | 431139 |
| 19/08/2026 | 3.86 | 4.09 | 3.80 | 4.02 | 342881 |
| 18/08/2026 | 3.77 | 3.85 | 3.68 | 3.82 | 78946 |
| 14/08/2026 | 3.73 | 3.75 | 3.67 | 3.72 | 130011 |
| 13/08/2026 | 3.79 | 3.80 | 3.71 | 3.75 | 72778 |
| 12/08/2026 | 3.77 | 3.82 | 3.72 | 3.76 | 98542 |
| 11/08/2026 | 3.81 | 3.85 | 3.72 | 3.75 | 70602 |
| 10/08/2026 | 3.86 | 3.88 | 3.76 | 3.79 | 87236 |
| 07/08/2026 | 3.87 | 3.89 | 3.80 | 3.85 | 59002 |
| 06/08/2026 | 3.82 | 3.83 | 3.78 | 3.79 | 48549 |
| 05/08/2026 | 3.79 | 3.83 | 3.77 | 3.83 | 108343 |
| 04/08/2026 | 3.80 | 3.80 | 3.74 | 3.79 | 192481 |
| 03/08/2026 | 3.78 | 3.79 | 3.68 | 3.79 | 67491 |
| 31/07/2026 | 3.80 | 3.84 | 3.68 | 3.72 | 164546 |
| 30/07/2026 | 3.80 | 3.88 | 3.80 | 3.83 | 30880 |
| 29/07/2026 | 3.80 | 3.84 | 3.76 | 3.81 | 83387 |
| 28/07/2026 | 3.82 | 3.82 | 3.70 | 3.80 | 119799 |
| 27/07/2026 | 3.90 | 3.99 | 3.80 | 3.85 | 58062 |
| 24/07/2026 | 3.82 | 3.85 | 3.77 | 3.81 | 79547 |
| 23/07/2026 | 3.86 | 3.88 | 3.80 | 3.84 | 73904 |
| 22/07/2026 | 3.92 | 3.99 | 3.85 | 3.89 | 61132 |
| 21/07/2026 | 3.89 | 3.96 | 3.89 | 3.94 | 68399 |
| 20/07/2026 | 3.85 | 3.89 | 3.76 | 3.87 | 94999 |
| 17/07/2026 | 3.77 | 3.80 | 3.65 | 3.80 | 67780 |
| 16/07/2026 | 3.80 | 3.81 | 3.75 | 3.77 | 42704 |
| 15/07/2026 | 3.81 | 3.88 | 3.79 | 3.84 | 61336 |
| 14/07/2026 | 3.75 | 3.80 | 3.71 | 3.79 | 110421 |
| 13/07/2026 | 3.69 | 3.71 | 3.61 | 3.63 | 83497 |
| 10/07/2026 | 3.75 | 3.81 | 3.72 | 3.74 | 44889 |
| 08/07/2026 | 3.65 | 3.68 | 3.55 | 3.66 | 57396 |
| 07/07/2026 | 3.70 | 3.76 | 3.66 | 3.74 | 51919 |
| 06/07/2026 | 3.64 | 3.75 | 3.53 | 3.74 | 150759 |
| 03/07/2026 | 3.62 | 3.73 | 3.59 | 3.72 | 30788 |
| 02/07/2026 | 3.60 | 3.68 | 3.57 | 3.61 | 53292 |
| 01/07/2026 | 3.47 | 3.54 | 3.44 | 3.52 | 148299 |
| 30/06/2026 | 3.45 | 3.49 | 3.40 | 3.45 | 125229 |