ICLN
CEDEAR ARSIShares Global Clean Energy ETF · ICLN · NASDAQ
ISIN: AR0342969240 · Subyacente: ETF · Valor representado:
Último cierre
5755.00
-95.00
-1.62%
Datos al 09/09/2026
Datos de la rueda actual
Apertura 5830.00
Mínimo 5745.00
Máximo 5860.00
Volumen 4023
Instrumento
- Emisor
- Caja de Valores 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 | 5830.00 | 5860.00 | 5745.00 | 5755.00 | 4023 |
| 08/09/2026 | 5700.00 | 5870.00 | 5700.00 | 5850.00 | 15642 |
| 07/09/2026 | 5450.00 | 5700.00 | 5450.00 | 5515.00 | 852 |
| 04/09/2026 | 5655.00 | 5655.00 | 5590.00 | 5605.00 | 1329 |
| 03/09/2026 | 5570.00 | 5610.00 | 5500.00 | 5580.00 | 835 |
| 02/09/2026 | 5475.00 | 5555.00 | 5455.00 | 5525.00 | 4074 |
| 01/09/2026 | 5515.00 | 5530.00 | 5470.00 | 5505.00 | 3660 |
| 31/08/2026 | 5560.00 | 5600.00 | 5505.00 | 5520.00 | 4435 |
| 28/08/2026 | 5715.00 | 5715.00 | 5575.00 | 5605.00 | 1986 |
| 27/08/2026 | 5720.00 | 5730.00 | 5665.00 | 5700.00 | 7700 |
| 26/08/2026 | 5655.00 | 5740.00 | 5630.00 | 5705.00 | 3668 |
| 25/08/2026 | 5630.00 | 5680.00 | 5595.00 | 5640.00 | 1153 |
| 24/08/2026 | 5590.00 | 5600.00 | 5530.00 | 5555.00 | 3591 |
| 21/08/2026 | 5600.00 | 5635.00 | 5565.00 | 5625.00 | 13549 |
| 20/08/2026 | 5650.00 | 5655.00 | 5540.00 | 5595.00 | 718 |
| 19/08/2026 | 5630.00 | 5660.00 | 5595.00 | 5660.00 | 1256 |
| 18/08/2026 | 5700.00 | 5700.00 | 5565.00 | 5615.00 | 1808 |
| 14/08/2026 | 5780.00 | 5840.00 | 5720.00 | 5750.00 | 4062 |
| 13/08/2026 | 5830.00 | 5870.00 | 5815.00 | 5815.00 | 4376 |
| 12/08/2026 | 5910.00 | 5960.00 | 5825.00 | 5835.00 | 2561 |
| 11/08/2026 | 5795.00 | 5845.00 | 5730.00 | 5745.00 | 3304 |
| 10/08/2026 | 5795.00 | 5795.00 | 5690.00 | 5720.00 | 1723 |
| 07/08/2026 | 5795.00 | 5870.00 | 5720.00 | 5820.00 | 1943 |
| 06/08/2026 | 5690.00 | 5810.00 | 5635.00 | 5720.00 | 4135 |
| 05/08/2026 | 5770.00 | 5800.00 | 5695.00 | 5730.00 | 13457 |
| 04/08/2026 | 5690.00 | 5855.00 | 5690.00 | 5840.00 | 5635 |
| 03/08/2026 | 5525.00 | 5720.00 | 5525.00 | 5700.00 | 3077 |
| 31/07/2026 | 5665.00 | 5665.00 | 5495.00 | 5550.00 | 2476 |
| 30/07/2026 | 5440.00 | 5590.00 | 5440.00 | 5545.00 | 1457 |
| 29/07/2026 | 5530.00 | 5530.00 | 5310.00 | 5325.00 | 1496 |
| 28/07/2026 | 5665.00 | 5665.00 | 5460.00 | 5465.00 | 2465 |
| 27/07/2026 | 5665.00 | 5740.00 | 5610.00 | 5665.00 | 1846 |
| 24/07/2026 | 5800.00 | 5800.00 | 5660.00 | 5700.00 | 1864 |
| 23/07/2026 | 5835.00 | 5885.00 | 5780.00 | 5805.00 | 979 |
| 22/07/2026 | 5825.00 | 5900.00 | 5825.00 | 5835.00 | 3729 |
| 21/07/2026 | 5735.00 | 5850.00 | 5735.00 | 5800.00 | 2365 |
| 20/07/2026 | 5790.00 | 5845.00 | 5700.00 | 5735.00 | 578 |
| 17/07/2026 | 5710.00 | 5875.00 | 5630.00 | 5755.00 | 1258 |
| 16/07/2026 | 5785.00 | 5850.00 | 5715.00 | 5715.00 | 1416 |
| 15/07/2026 | 6000.00 | 6015.00 | 5845.00 | 5995.00 | 5560 |
| 14/07/2026 | 5980.00 | 6015.00 | 5905.00 | 5915.00 | 1274 |
| 13/07/2026 | 5930.00 | 5990.00 | 5815.00 | 5850.00 | 1291 |
| 10/07/2026 | 6040.00 | 6100.00 | 5985.00 | 6045.00 | 743 |
| 08/07/2026 | 6060.00 | 6075.00 | 5910.00 | 6000.00 | 1302 |
| 07/07/2026 | 6270.00 | 6270.00 | 6035.00 | 6100.00 | 1243 |
| 06/07/2026 | 6230.00 | 6370.00 | 6190.00 | 6345.00 | 2873 |
| 03/07/2026 | 6105.00 | 6850.00 | 5920.00 | 6305.00 | 263 |
| 02/07/2026 | 6435.00 | 6490.00 | 6080.00 | 6225.00 | 1698 |
| 01/07/2026 | 6375.00 | 6530.00 | 6320.00 | 6340.00 | 3385 |
| 30/06/2026 | 6300.00 | 6445.00 | 6260.00 | 6430.00 | 7657 |