IVE
CEDEAR ARSiShares S&P 500 Value ETF · IVE · NYSE Arca
ISIN: AR0864733115 · Subyacente: ETF · Valor representado:
Último cierre
9335.00
-30.00
-0.32%
Datos al 09/09/2026
Datos de la rueda actual
Apertura 9355.00
Mínimo 9310.00
Máximo 9370.00
Volumen 17928
Instrumento
- Emisor
- BANCO COMAFI 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 | 9355.00 | 9370.00 | 9310.00 | 9335.00 | 17928 |
| 08/09/2026 | 9370.00 | 9420.00 | 8700.00 | 9365.00 | 21467 |
| 07/09/2026 | 9335.00 | 9570.00 | 9060.00 | 9525.00 | 2723 |
| 04/09/2026 | 9485.00 | 9485.00 | 9355.00 | 9405.00 | 6104 |
| 03/09/2026 | 9440.00 | 9505.00 | 9320.00 | 9460.00 | 11639 |
| 02/09/2026 | 9380.00 | 9465.00 | 9365.00 | 9440.00 | 7739 |
| 01/09/2026 | 9495.00 | 9495.00 | 9335.00 | 9355.00 | 10480 |
| 31/08/2026 | 9540.00 | 9540.00 | 9440.00 | 9470.00 | 5838 |
| 28/08/2026 | 9510.00 | 9570.00 | 9490.00 | 9540.00 | 23520 |
| 27/08/2026 | 9560.00 | 9560.00 | 9440.00 | 9510.00 | 10326 |
| 26/08/2026 | 9455.00 | 9585.00 | 9455.00 | 9580.00 | 6340 |
| 25/08/2026 | 9520.00 | 9525.00 | 9470.00 | 9525.00 | 3772 |
| 24/08/2026 | 9480.00 | 9535.00 | 9450.00 | 9520.00 | 7913 |
| 21/08/2026 | 9335.00 | 9465.00 | 9335.00 | 9465.00 | 7409 |
| 20/08/2026 | 9420.00 | 9435.00 | 9335.00 | 9375.00 | 7995 |
| 19/08/2026 | 9425.00 | 9505.00 | 9370.00 | 9425.00 | 6648 |
| 18/08/2026 | 9390.00 | 9400.00 | 9315.00 | 9365.00 | 7788 |
| 14/08/2026 | 9500.00 | 9500.00 | 9365.00 | 9390.00 | 7501 |
| 13/08/2026 | 9440.00 | 9455.00 | 9380.00 | 9430.00 | 12378 |
| 12/08/2026 | 9355.00 | 9415.00 | 9315.00 | 9405.00 | 9195 |
| 11/08/2026 | 9360.00 | 9385.00 | 9310.00 | 9365.00 | 12248 |
| 10/08/2026 | 9340.00 | 9375.00 | 9265.00 | 9350.00 | 6102 |
| 07/08/2026 | 9300.00 | 9345.00 | 9205.00 | 9335.00 | 5243 |
| 06/08/2026 | 9290.00 | 9320.00 | 9210.00 | 9255.00 | 5484 |
| 05/08/2026 | 9265.00 | 9335.00 | 9235.00 | 9290.00 | 14157 |
| 04/08/2026 | 9215.00 | 9325.00 | 9130.00 | 9315.00 | 29208 |
| 03/08/2026 | 9220.00 | 9245.00 | 9140.00 | 9230.00 | 29082 |
| 31/07/2026 | 9080.00 | 9170.00 | 9030.00 | 9155.00 | 10207 |
| 30/07/2026 | 9225.00 | 9225.00 | 9065.00 | 9095.00 | 16132 |
| 29/07/2026 | 9365.00 | 9380.00 | 9220.00 | 9220.00 | 20075 |
| 28/07/2026 | 9375.00 | 9425.00 | 9325.00 | 9325.00 | 8042 |
| 27/07/2026 | 9275.00 | 9330.00 | 9240.00 | 9280.00 | 7236 |
| 24/07/2026 | 9150.00 | 9260.00 | 9095.00 | 9250.00 | 9306 |
| 23/07/2026 | 9070.00 | 9105.00 | 9040.00 | 9060.00 | 11744 |
| 22/07/2026 | 9070.00 | 9120.00 | 9040.00 | 9080.00 | 7086 |
| 21/07/2026 | 9050.00 | 9070.00 | 8980.00 | 9040.00 | 8875 |
| 20/07/2026 | 9095.00 | 9130.00 | 9025.00 | 9050.00 | 8072 |
| 17/07/2026 | 9120.00 | 9180.00 | 9090.00 | 9130.00 | 5251 |
| 16/07/2026 | 9030.00 | 9110.00 | 9025.00 | 9095.00 | 53722 |
| 15/07/2026 | 8970.00 | 9025.00 | 8930.00 | 9015.00 | 66170 |
| 14/07/2026 | 9090.00 | 9090.00 | 8950.00 | 8965.00 | 3716 |
| 13/07/2026 | 9115.00 | 9125.00 | 9010.00 | 9055.00 | 14045 |
| 10/07/2026 | 9070.00 | 9080.00 | 8985.00 | 9040.00 | 718 |
| 08/07/2026 | 9090.00 | 9100.00 | 8980.00 | 9010.00 | 7223 |
| 07/07/2026 | 9140.00 | 9140.00 | 9055.00 | 9090.00 | 9482 |
| 06/07/2026 | 9135.00 | 9135.00 | 9000.00 | 9085.00 | 21151 |
| 03/07/2026 | 9090.00 | 9400.00 | 8760.00 | 9360.00 | 3913 |
| 02/07/2026 | 9000.00 | 9095.00 | 8985.00 | 9085.00 | 62899 |
| 01/07/2026 | 8925.00 | 9015.00 | 8880.00 | 8965.00 | 10657 |
| 30/06/2026 | 8820.00 | 8910.00 | 8795.00 | 8880.00 | 10587 |