ITA
CEDEAR ARSiShares US Aerospace & Defense ETF · ITA · CBOE BZX
ISIN: AR0674108979 · Subyacente: ETF · Valor representado:
Último cierre
7020.00
-105.00
-1.47%
Datos al 09/09/2026
Datos de la rueda actual
Apertura 7120.00
Mínimo 6980.00
Máximo 7120.00
Volumen 13090
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 | 7120.00 | 7120.00 | 6980.00 | 7020.00 | 13090 |
| 08/09/2026 | 7190.00 | 7210.00 | 7100.00 | 7125.00 | 6796 |
| 07/09/2026 | 7180.00 | 7490.00 | 7180.00 | 7305.00 | 752 |
| 04/09/2026 | 7160.00 | 7180.00 | 7110.00 | 7160.00 | 5213 |
| 03/09/2026 | 7200.00 | 7225.00 | 7075.00 | 7185.00 | 8362 |
| 02/09/2026 | 7245.00 | 7245.00 | 6900.00 | 7125.00 | 6529 |
| 01/09/2026 | 7360.00 | 7360.00 | 7150.00 | 7180.00 | 6425 |
| 31/08/2026 | 7400.00 | 7400.00 | 7280.00 | 7310.00 | 5037 |
| 28/08/2026 | 7535.00 | 7535.00 | 7440.00 | 7485.00 | 4536 |
| 27/08/2026 | 7580.00 | 7580.00 | 7470.00 | 7500.00 | 9234 |
| 26/08/2026 | 7555.00 | 7635.00 | 7550.00 | 7625.00 | 3743 |
| 25/08/2026 | 7495.00 | 7555.00 | 7460.00 | 7520.00 | 2559 |
| 24/08/2026 | 7545.00 | 7560.00 | 7425.00 | 7460.00 | 3725 |
| 21/08/2026 | 7530.00 | 7595.00 | 7505.00 | 7555.00 | 2767 |
| 20/08/2026 | 7700.00 | 7705.00 | 7505.00 | 7510.00 | 1897 |
| 19/08/2026 | 7965.00 | 7965.00 | 7740.00 | 7745.00 | 4395 |
| 18/08/2026 | 7945.00 | 7980.00 | 7875.00 | 7940.00 | 9076 |
| 14/08/2026 | 7970.00 | 7990.00 | 7930.00 | 7940.00 | 4718 |
| 13/08/2026 | 7955.00 | 7955.00 | 7860.00 | 7870.00 | 9008 |
| 12/08/2026 | 7985.00 | 8005.00 | 7910.00 | 7970.00 | 14273 |
| 11/08/2026 | 7970.00 | 8015.00 | 7915.00 | 7955.00 | 4667 |
| 10/08/2026 | 7930.00 | 8035.00 | 7905.00 | 7950.00 | 4763 |
| 07/08/2026 | 7900.00 | 7950.00 | 7830.00 | 7905.00 | 3298 |
| 06/08/2026 | 8100.00 | 8115.00 | 7855.00 | 7890.00 | 3410 |
| 05/08/2026 | 7950.00 | 8020.00 | 7905.00 | 7950.00 | 2661 |
| 04/08/2026 | 7890.00 | 7945.00 | 7775.00 | 7910.00 | 6792 |
| 03/08/2026 | 7655.00 | 7810.00 | 7620.00 | 7765.00 | 2718 |
| 31/07/2026 | 7500.00 | 7600.00 | 7420.00 | 7595.00 | 5473 |
| 30/07/2026 | 7505.00 | 7505.00 | 7320.00 | 7445.00 | 4181 |
| 29/07/2026 | 7800.00 | 7800.00 | 7455.00 | 7505.00 | 7800 |
| 28/07/2026 | 7860.00 | 7875.00 | 7740.00 | 7790.00 | 2476 |
| 27/07/2026 | 7785.00 | 7840.00 | 7710.00 | 7785.00 | 2315 |
| 24/07/2026 | 7645.00 | 7730.00 | 7630.00 | 7680.00 | 2372 |
| 23/07/2026 | 7350.00 | 7590.00 | 7350.00 | 7545.00 | 13373 |
| 22/07/2026 | 7325.00 | 7345.00 | 7250.00 | 7300.00 | 1503 |
| 21/07/2026 | 7140.00 | 7290.00 | 7140.00 | 7230.00 | 2529 |
| 20/07/2026 | 7330.00 | 7370.00 | 7180.00 | 7190.00 | 4379 |
| 17/07/2026 | 7180.00 | 7400.00 | 7180.00 | 7290.00 | 4320 |
| 16/07/2026 | 7350.00 | 7350.00 | 7160.00 | 7250.00 | 2314 |
| 15/07/2026 | 7365.00 | 7410.00 | 7290.00 | 7370.00 | 3876 |
| 14/07/2026 | 7385.00 | 7430.00 | 7285.00 | 7290.00 | 3771 |
| 13/07/2026 | 7455.00 | 7515.00 | 7340.00 | 7385.00 | 8147 |
| 10/07/2026 | 7555.00 | 7555.00 | 7400.00 | 7510.00 | 2753 |
| 08/07/2026 | 7665.00 | 7695.00 | 7510.00 | 7545.00 | 8732 |
| 07/07/2026 | 7900.00 | 7900.00 | 7645.00 | 7700.00 | 3725 |
| 06/07/2026 | 7935.00 | 7935.00 | 7765.00 | 7895.00 | 8038 |
| 03/07/2026 | 8000.00 | 8490.00 | 7300.00 | 8175.00 | 4687 |
| 02/07/2026 | 7695.00 | 7920.00 | 7690.00 | 7865.00 | 12434 |
| 01/07/2026 | 7645.00 | 7750.00 | 7645.00 | 7675.00 | 6074 |
| 30/06/2026 | 7510.00 | 7570.00 | 7465.00 | 7550.00 | 9624 |