IVVC
CEDEAR EXTISHARES CORE S&P 500 ETF (IVV) · IVV · NYSE Arca
ISIN: AR0218736103 · Subyacente: ETF · Valor representado:
Último cierre
1.12
-0.03
-2.18%
Datos al 09/09/2026
Datos de la rueda actual
Apertura 1.12
Mínimo 1.11
Máximo 1.12
Volumen 9
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 | 1.12 | 1.12 | 1.11 | 1.12 | 9 |
| 08/09/2026 | 1.13 | 1.15 | 1.12 | 1.15 | 457 |
| 07/09/2026 | 1.15 | 1.15 | 1.10 | 1.10 | 19 |
| 04/09/2026 | 1.15 | 1.15 | 1.15 | 1.15 | 13 |
| 03/09/2026 | 1.12 | 1.13 | 1.12 | 1.13 | 275 |
| 02/09/2026 | 1.12 | 1.12 | 1.12 | 1.12 | 40 |
| 01/09/2026 | 1.12 | 1.14 | 1.11 | 1.11 | 2362 |
| 31/08/2026 | 1.12 | 1.14 | 1.12 | 1.14 | 161 |
| 28/08/2026 | 1.17 | 1.17 | 1.14 | 1.14 | 22 |
| 27/08/2026 | 0.00 | 0.00 | 0.00 | 1.15 | 0 |
| 26/08/2026 | 1.11 | 1.15 | 1.09 | 1.15 | 713 |
| 25/08/2026 | 1.15 | 1.15 | 1.12 | 1.12 | 1697 |
| 24/08/2026 | 1.12 | 1.12 | 1.12 | 1.12 | 37 |
| 21/08/2026 | 1.15 | 1.15 | 1.12 | 1.12 | 151 |
| 20/08/2026 | 1.16 | 1.16 | 1.12 | 1.12 | 3 |
| 19/08/2026 | 1.13 | 1.16 | 1.11 | 1.12 | 145 |
| 18/08/2026 | 1.11 | 1.16 | 1.11 | 1.16 | 601 |
| 14/08/2026 | 1.16 | 1.16 | 1.16 | 1.16 | 21 |
| 13/08/2026 | 1.16 | 1.16 | 1.13 | 1.16 | 737 |
| 12/08/2026 | 1.11 | 1.15 | 1.11 | 1.13 | 4452 |
| 11/08/2026 | 1.15 | 1.15 | 1.12 | 1.12 | 915 |
| 10/08/2026 | 1.16 | 1.16 | 1.13 | 1.16 | 112 |
| 07/08/2026 | 1.16 | 1.16 | 1.06 | 1.07 | 447 |
| 06/08/2026 | 1.16 | 1.16 | 1.10 | 1.16 | 48 |
| 05/08/2026 | 1.16 | 1.16 | 1.10 | 1.10 | 2331 |
| 04/08/2026 | 1.14 | 1.14 | 1.13 | 1.14 | 23 |
| 03/08/2026 | 1.12 | 1.12 | 1.12 | 1.12 | 86 |
| 31/07/2026 | 1.10 | 1.13 | 1.08 | 1.12 | 314 |
| 30/07/2026 | 1.10 | 1.10 | 1.08 | 1.08 | 34 |
| 29/07/2026 | 1.07 | 1.07 | 1.07 | 1.07 | 143 |
| 28/07/2026 | 1.12 | 1.12 | 1.10 | 1.10 | 142 |
| 27/07/2026 | 1.12 | 1.12 | 1.06 | 1.09 | 63 |
| 24/07/2026 | 1.12 | 1.12 | 1.08 | 1.08 | 52 |
| 23/07/2026 | 1.12 | 1.12 | 1.07 | 1.08 | 4354 |
| 22/07/2026 | 1.12 | 1.12 | 1.06 | 1.11 | 437 |
| 21/07/2026 | 1.12 | 1.12 | 1.07 | 1.12 | 92 |
| 20/07/2026 | 1.12 | 1.12 | 1.08 | 1.08 | 410 |
| 17/07/2026 | 1.13 | 1.13 | 1.09 | 1.09 | 242 |
| 16/07/2026 | 1.13 | 1.13 | 1.09 | 1.10 | 515 |
| 15/07/2026 | 1.13 | 1.13 | 1.09 | 1.13 | 294 |
| 14/07/2026 | 1.14 | 1.14 | 1.10 | 1.12 | 1283 |
| 13/07/2026 | 1.11 | 1.11 | 1.10 | 1.11 | 3849 |
| 10/07/2026 | 0.00 | 0.00 | 0.00 | 1.10 | 0 |
| 08/07/2026 | 1.08 | 1.12 | 1.08 | 1.10 | 14 |
| 07/07/2026 | 1.13 | 1.13 | 1.09 | 1.12 | 352 |
| 06/07/2026 | 1.10 | 1.12 | 1.10 | 1.10 | 18 |
| 03/07/2026 | 1.16 | 1.16 | 1.14 | 1.14 | 759 |
| 02/07/2026 | 1.12 | 1.12 | 1.09 | 1.11 | 109 |
| 01/07/2026 | 1.11 | 1.11 | 1.09 | 1.09 | 27 |
| 30/06/2026 | 1.10 | 1.10 | 1.09 | 1.10 | 3667 |