IVEC
CEDEAR EXTiShares S&P 500 Value ETF · IVE · NYSE Arca
ISIN: AR0864733115 · Subyacente: ETF · Valor representado:
Último cierre
5.94
-0.03
-0.50%
Datos al 09/09/2026
Datos de la rueda actual
Apertura 5.94
Mínimo 5.94
Máximo 5.94
Volumen 25
Instrumento
- Emisor
- BANCO COMAFI S.A.
- Denominación
- EXT
- ON
- Sin vincular
- ISIN
- —
Serie histórica
Precio de cierre
Período
Historial de precios 70 registros
| Fecha | Apertura | Máximo | Mínimo | Cierre | Volumen |
|---|---|---|---|---|---|
| 09/09/2026 | 5.94 | 5.94 | 5.94 | 5.94 | 25 |
| 08/09/2026 | 5.84 | 5.97 | 5.84 | 5.97 | 44 |
| 07/09/2026 | 5.70 | 5.84 | 5.70 | 5.70 | 72 |
| 04/09/2026 | 6.00 | 6.00 | 6.00 | 6.00 | 2 |
| 03/09/2026 | 5.98 | 5.98 | 5.98 | 5.98 | 15 |
| 02/09/2026 | 0.00 | 0.00 | 0.00 | 5.91 | 0 |
| 01/09/2026 | 0.00 | 0.00 | 0.00 | 5.91 | 0 |
| 31/08/2026 | 0.00 | 0.00 | 0.00 | 5.91 | 0 |
| 28/08/2026 | 0.00 | 0.00 | 0.00 | 5.91 | 0 |
| 27/08/2026 | 5.91 | 5.91 | 5.91 | 5.91 | 10 |
| 26/08/2026 | 6.01 | 6.01 | 6.01 | 6.01 | 10 |
| 25/08/2026 | 0.00 | 0.00 | 0.00 | 6.01 | 0 |
| 24/08/2026 | 6.01 | 6.01 | 6.01 | 6.01 | 43 |
| 21/08/2026 | 0.00 | 0.00 | 0.00 | 6.02 | 0 |
| 20/08/2026 | 6.02 | 6.02 | 6.02 | 6.02 | 11 |
| 19/08/2026 | 6.06 | 6.06 | 6.06 | 6.06 | 4 |
| 18/08/2026 | 0.00 | 0.00 | 0.00 | 6.03 | 0 |
| 14/08/2026 | 6.03 | 6.03 | 6.03 | 6.03 | 7 |
| 13/08/2026 | 0.00 | 0.00 | 0.00 | 5.95 | 0 |
| 12/08/2026 | 0.00 | 0.00 | 0.00 | 5.95 | 0 |
| 11/08/2026 | 0.00 | 0.00 | 0.00 | 5.95 | 0 |
| 10/08/2026 | 0.00 | 0.00 | 0.00 | 5.95 | 0 |
| 07/08/2026 | 5.95 | 5.95 | 5.95 | 5.95 | 7 |
| 06/08/2026 | 5.87 | 5.88 | 5.87 | 5.88 | 14 |
| 05/08/2026 | 5.89 | 5.89 | 5.89 | 5.89 | 58 |
| 04/08/2026 | 5.94 | 5.94 | 5.94 | 5.94 | 15 |
| 03/08/2026 | 0.00 | 0.00 | 0.00 | 5.84 | 0 |
| 31/07/2026 | 0.00 | 0.00 | 0.00 | 5.84 | 0 |
| 30/07/2026 | 0.00 | 0.00 | 0.00 | 5.84 | 0 |
| 29/07/2026 | 5.88 | 5.88 | 5.84 | 5.84 | 138 |
| 28/07/2026 | 5.88 | 5.88 | 5.88 | 5.88 | 2 |
| 27/07/2026 | 0.00 | 0.00 | 0.00 | 5.74 | 0 |
| 24/07/2026 | 0.00 | 0.00 | 0.00 | 5.74 | 0 |
| 23/07/2026 | 0.00 | 0.00 | 0.00 | 5.74 | 0 |
| 22/07/2026 | 5.75 | 5.75 | 5.74 | 5.74 | 515 |
| 21/07/2026 | 5.79 | 5.79 | 5.79 | 5.79 | 130 |
| 20/07/2026 | 0.00 | 0.00 | 0.00 | 5.78 | 0 |
| 17/07/2026 | 5.78 | 5.78 | 5.78 | 5.78 | 250 |
| 16/07/2026 | 0.00 | 0.00 | 0.00 | 5.97 | 0 |
| 15/07/2026 | 0.00 | 0.00 | 0.00 | 5.97 | 0 |
| 14/07/2026 | 0.00 | 0.00 | 0.00 | 5.97 | 0 |
| 13/07/2026 | 0.00 | 0.00 | 0.00 | 5.97 | 0 |
| 10/07/2026 | 0.00 | 0.00 | 0.00 | 5.97 | 0 |
| 08/07/2026 | 0.00 | 0.00 | 0.00 | 5.97 | 0 |
| 07/07/2026 | 0.00 | 0.00 | 0.00 | 5.97 | 0 |
| 06/07/2026 | 0.00 | 0.00 | 0.00 | 5.97 | 0 |
| 03/07/2026 | 5.80 | 5.97 | 5.72 | 5.97 | 75 |
| 02/07/2026 | 5.78 | 5.78 | 5.77 | 5.77 | 4 |
| 01/07/2026 | 0.00 | 0.00 | 0.00 | 5.69 | 0 |
| 30/06/2026 | 0.00 | 0.00 | 0.00 | 5.69 | 0 |