ITAD
CEDEAR USDiShares US Aerospace & Defense ETF · ITA · CBOE BZX
ISIN: AR0674108979 · Subyacente: ETF · Valor representado:
Último cierre
4.63
-0.06
-1.18%
Datos al 09/09/2026
Datos de la rueda actual
Apertura 4.61
Mínimo 4.56
Máximo 4.65
Volumen 4105
Instrumento
- Emisor
- Caja de Valores 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 | 4.61 | 4.65 | 4.56 | 4.63 | 4105 |
| 08/09/2026 | 4.75 | 4.75 | 4.62 | 4.68 | 2324 |
| 07/09/2026 | 4.74 | 4.83 | 4.74 | 4.81 | 227 |
| 04/09/2026 | 4.78 | 4.78 | 4.72 | 4.73 | 1020 |
| 03/09/2026 | 4.69 | 4.73 | 4.63 | 4.73 | 4305 |
| 02/09/2026 | 4.76 | 4.76 | 4.63 | 4.70 | 2996 |
| 01/09/2026 | 4.79 | 4.85 | 4.61 | 4.73 | 1443 |
| 31/08/2026 | 4.78 | 4.81 | 4.74 | 4.81 | 341 |
| 28/08/2026 | 4.93 | 4.93 | 4.84 | 4.88 | 216 |
| 27/08/2026 | 4.80 | 4.92 | 4.80 | 4.89 | 1504 |
| 26/08/2026 | 4.94 | 4.96 | 4.94 | 4.95 | 203 |
| 25/08/2026 | 4.97 | 4.97 | 4.84 | 4.90 | 365 |
| 24/08/2026 | 4.91 | 4.91 | 4.81 | 4.87 | 703 |
| 21/08/2026 | 5.02 | 5.02 | 4.90 | 4.99 | 549 |
| 20/08/2026 | 5.07 | 5.10 | 5.07 | 5.10 | 50 |
| 19/08/2026 | 5.22 | 5.22 | 5.03 | 5.03 | 1151 |
| 18/08/2026 | 5.24 | 5.27 | 5.10 | 5.10 | 1208 |
| 14/08/2026 | 5.26 | 5.26 | 5.18 | 5.24 | 316 |
| 13/08/2026 | 5.20 | 5.23 | 5.14 | 5.22 | 1128 |
| 12/08/2026 | 5.31 | 5.31 | 5.21 | 5.27 | 672 |
| 11/08/2026 | 5.30 | 5.30 | 5.16 | 5.28 | 251 |
| 10/08/2026 | 5.29 | 5.29 | 5.17 | 5.26 | 1482 |
| 07/08/2026 | 5.06 | 5.24 | 5.05 | 5.24 | 1258 |
| 06/08/2026 | 5.30 | 5.30 | 5.14 | 5.20 | 340 |
| 05/08/2026 | 5.24 | 5.28 | 5.24 | 5.26 | 619 |
| 04/08/2026 | 5.13 | 5.24 | 4.99 | 5.23 | 2190 |
| 03/08/2026 | 5.10 | 5.10 | 5.10 | 5.10 | 30 |
| 31/07/2026 | 4.95 | 5.00 | 4.85 | 5.00 | 577 |
| 30/07/2026 | 4.90 | 4.95 | 4.79 | 4.88 | 351 |
| 29/07/2026 | 5.03 | 5.04 | 4.90 | 4.90 | 405 |
| 28/07/2026 | 5.13 | 5.13 | 4.91 | 5.09 | 520 |
| 27/07/2026 | 5.13 | 5.13 | 5.00 | 5.13 | 408 |
| 24/07/2026 | 5.05 | 5.08 | 5.04 | 5.05 | 86 |
| 23/07/2026 | 4.92 | 5.01 | 4.90 | 4.94 | 1187 |
| 22/07/2026 | 4.87 | 4.88 | 4.82 | 4.82 | 226 |
| 21/07/2026 | 4.75 | 4.85 | 4.75 | 4.82 | 252 |
| 20/07/2026 | 4.81 | 4.86 | 4.75 | 4.86 | 827 |
| 17/07/2026 | 4.81 | 4.97 | 4.80 | 4.88 | 1008 |
| 16/07/2026 | 4.82 | 4.82 | 4.72 | 4.72 | 848 |
| 15/07/2026 | 4.93 | 5.10 | 4.77 | 5.10 | 2682 |
| 14/07/2026 | 4.96 | 4.96 | 4.90 | 4.92 | 336 |
| 13/07/2026 | 4.94 | 4.94 | 4.80 | 4.90 | 1093 |
| 10/07/2026 | 4.94 | 4.94 | 4.86 | 4.86 | 1030 |
| 08/07/2026 | 5.07 | 5.07 | 4.96 | 4.97 | 62 |
| 07/07/2026 | 5.15 | 5.15 | 4.88 | 5.10 | 1222 |
| 06/07/2026 | 5.29 | 5.29 | 5.10 | 5.20 | 467 |
| 03/07/2026 | 5.05 | 5.30 | 5.05 | 5.24 | 412 |
| 02/07/2026 | 5.14 | 5.29 | 5.02 | 5.15 | 2157 |
| 01/07/2026 | 5.07 | 5.10 | 5.02 | 5.09 | 1085 |
| 30/06/2026 | 4.92 | 4.99 | 4.86 | 4.99 | 7052 |