IVV
CEDEAR ARSISHARES CORE S&P 500 ETF (IVV) · IVV · NYSE Arca
ISIN: AR0218736103 · Subyacente: ETF · Valor representado:
Último cierre
1766.00
-4.00
-0.23%
Datos al 09/09/2026
Datos de la rueda actual
Apertura 1781.00
Mínimo 1757.00
Máximo 1781.00
Volumen 114108
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 | 1781.00 | 1781.00 | 1757.00 | 1766.00 | 114108 |
| 08/09/2026 | 1790.00 | 1790.00 | 1767.00 | 1770.00 | 181128 |
| 07/09/2026 | 1800.00 | 1830.00 | 1740.00 | 1796.00 | 78550 |
| 04/09/2026 | 1780.00 | 1793.00 | 1770.00 | 1778.00 | 99995 |
| 03/09/2026 | 1786.00 | 1792.00 | 1769.00 | 1785.00 | 74260 |
| 02/09/2026 | 1800.00 | 1852.00 | 1758.00 | 1784.00 | 93220 |
| 01/09/2026 | 1786.00 | 1786.00 | 1730.00 | 1756.00 | 136863 |
| 31/08/2026 | 1800.00 | 1800.00 | 1780.00 | 1788.00 | 147108 |
| 28/08/2026 | 1808.00 | 1812.00 | 1786.00 | 1800.00 | 107278 |
| 27/08/2026 | 1800.00 | 1808.00 | 1768.00 | 1799.00 | 73725 |
| 26/08/2026 | 1793.00 | 1796.00 | 1771.00 | 1794.00 | 51276 |
| 25/08/2026 | 1780.00 | 1790.00 | 1778.00 | 1784.00 | 227316 |
| 24/08/2026 | 1781.00 | 1782.00 | 1760.00 | 1781.00 | 92675 |
| 21/08/2026 | 1765.00 | 1779.00 | 1750.00 | 1778.00 | 42278 |
| 20/08/2026 | 1769.00 | 1771.00 | 1750.00 | 1761.00 | 81392 |
| 19/08/2026 | 1755.00 | 1781.00 | 1751.00 | 1768.00 | 127845 |
| 18/08/2026 | 1760.00 | 1772.00 | 1750.00 | 1765.00 | 128376 |
| 14/08/2026 | 1796.00 | 1799.00 | 1778.00 | 1780.00 | 82913 |
| 13/08/2026 | 1794.00 | 1801.00 | 1766.00 | 1794.00 | 71689 |
| 12/08/2026 | 1783.00 | 1790.00 | 1761.00 | 1787.00 | 85624 |
| 11/08/2026 | 1793.00 | 1793.00 | 1770.00 | 1776.00 | 205165 |
| 10/08/2026 | 1782.00 | 1787.00 | 1760.00 | 1781.00 | 139537 |
| 07/08/2026 | 1750.00 | 1784.00 | 1744.00 | 1781.00 | 82553 |
| 06/08/2026 | 1743.00 | 1775.00 | 1743.00 | 1764.00 | 95908 |
| 05/08/2026 | 1778.00 | 1786.00 | 1767.00 | 1768.00 | 104420 |
| 04/08/2026 | 1747.00 | 1778.00 | 1735.00 | 1774.00 | 96909 |
| 03/08/2026 | 1716.00 | 1751.00 | 1697.00 | 1747.00 | 95099 |
| 31/07/2026 | 1695.00 | 1720.00 | 1675.00 | 1719.00 | 60964 |
| 30/07/2026 | 1690.00 | 1699.00 | 1680.00 | 1693.00 | 88969 |
| 29/07/2026 | 1717.00 | 1722.00 | 1685.00 | 1687.00 | 50635 |
| 28/07/2026 | 1729.00 | 1733.00 | 1705.00 | 1722.00 | 88065 |
| 27/07/2026 | 1745.00 | 1745.00 | 1703.00 | 1721.00 | 88396 |
| 24/07/2026 | 1705.00 | 1725.00 | 1693.00 | 1719.00 | 50099 |
| 23/07/2026 | 1701.00 | 1708.00 | 1682.00 | 1704.00 | 55787 |
| 22/07/2026 | 1719.00 | 1722.00 | 1685.00 | 1714.00 | 35303 |
| 21/07/2026 | 1686.00 | 1714.00 | 1686.00 | 1713.00 | 79091 |
| 20/07/2026 | 1700.00 | 1720.00 | 1690.00 | 1702.00 | 109400 |
| 17/07/2026 | 1711.00 | 1715.00 | 1668.00 | 1709.00 | 90966 |
| 16/07/2026 | 1718.00 | 1719.00 | 1695.00 | 1710.00 | 130682 |
| 15/07/2026 | 1691.00 | 1721.00 | 1682.00 | 1719.00 | 52202 |
| 14/07/2026 | 1713.00 | 1714.00 | 1700.00 | 1703.00 | 143501 |
| 13/07/2026 | 1704.00 | 1729.00 | 1704.00 | 1713.00 | 106585 |
| 10/07/2026 | 1735.00 | 1735.00 | 1703.00 | 1723.00 | 25473 |
| 08/07/2026 | 1730.00 | 1730.00 | 1690.00 | 1706.00 | 63155 |
| 07/07/2026 | 1722.00 | 1722.00 | 1704.00 | 1716.00 | 134569 |
| 06/07/2026 | 1710.00 | 1723.00 | 1704.00 | 1722.00 | 229262 |
| 03/07/2026 | 1715.00 | 1781.00 | 1710.00 | 1765.00 | 37619 |
| 02/07/2026 | 1711.00 | 1735.00 | 1697.00 | 1713.00 | 60179 |
| 01/07/2026 | 1669.00 | 1718.00 | 1669.00 | 1707.00 | 102692 |
| 30/06/2026 | 1675.00 | 1704.00 | 1655.00 | 1701.00 | 125863 |