KEEL
CEDEAR ARSKEEL INFRASTRUCTURE CORP. · KEEL · NASDAQ GM
ISIN: ARCAVA4601G7 · Subyacente: EQUITY · Valor representado: Ordinarias
Último cierre
29240.00
-460.00
-1.55%
Datos al 09/09/2026
Datos de la rueda actual
Apertura 29800.00
Mínimo 28980.00
Máximo 30760.00
Volumen 21881
Instrumento
- Emisor
- Caja de Valores 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 | 29800.00 | 30760.00 | 28980.00 | 29240.00 | 21881 |
| 08/09/2026 | 27200.00 | 30820.00 | 27200.00 | 29700.00 | 99719 |
| 07/09/2026 | 26760.00 | 27500.00 | 26720.00 | 27300.00 | 1613 |
| 04/09/2026 | 26580.00 | 27500.00 | 26400.00 | 27420.00 | 31480 |
| 03/09/2026 | 24890.00 | 26880.00 | 24610.00 | 26640.00 | 79300 |
| 02/09/2026 | 24100.00 | 25240.00 | 23930.00 | 24960.00 | 39439 |
| 01/09/2026 | 24380.00 | 25160.00 | 24140.00 | 24470.00 | 30437 |
| 31/08/2026 | 25600.00 | 25600.00 | 24850.00 | 25220.00 | 79130 |
| 28/08/2026 | 27160.00 | 27280.00 | 25520.00 | 25920.00 | 66171 |
| 27/08/2026 | 28400.00 | 30100.00 | 27780.00 | 28240.00 | 56860 |
| 26/08/2026 | 28140.00 | 28640.00 | 26840.00 | 27120.00 | 28576 |
| 25/08/2026 | 26260.00 | 28300.00 | 26260.00 | 28200.00 | 49811 |
| 24/08/2026 | 25900.00 | 26920.00 | 25320.00 | 26140.00 | 40550 |
| 21/08/2026 | 27580.00 | 30000.00 | 26020.00 | 26280.00 | 70647 |
| 20/08/2026 | 25780.00 | 27100.00 | 25040.00 | 26880.00 | 42719 |
| 19/08/2026 | 25260.00 | 27000.00 | 23550.00 | 25580.00 | 93833 |
| 18/08/2026 | 28880.00 | 30840.00 | 24800.00 | 25220.00 | 91543 |
| 14/08/2026 | 26300.00 | 28080.00 | 26200.00 | 27520.00 | 73393 |
| 13/08/2026 | 27700.00 | 29080.00 | 26100.00 | 26300.00 | 55794 |
| 12/08/2026 | 27580.00 | 29200.00 | 27100.00 | 28380.00 | 73348 |
| 11/08/2026 | 27640.00 | 27660.00 | 26100.00 | 26160.00 | 37297 |
| 10/08/2026 | 30040.00 | 30040.00 | 26920.00 | 27160.00 | 97197 |
| 07/08/2026 | 31240.00 | 31240.00 | 29060.00 | 30600.00 | 26298 |
| 06/08/2026 | 29920.00 | 31160.00 | 29360.00 | 29940.00 | 7484 |
| 05/08/2026 | 31500.00 | 33060.00 | 30880.00 | 31060.00 | 10697 |
| 04/08/2026 | 33640.00 | 34020.00 | 32200.00 | 32340.00 | 26412 |
| 03/08/2026 | 30220.00 | 33900.00 | 29360.00 | 33360.00 | 30386 |
| 31/07/2026 | 33160.00 | 33460.00 | 30660.00 | 31140.00 | 40639 |
| 30/07/2026 | 27100.00 | 33740.00 | 27100.00 | 31440.00 | 62678 |
| 29/07/2026 | 29440.00 | 29440.00 | 25040.00 | 25360.00 | 59972 |
| 28/07/2026 | 31000.00 | 31000.00 | 28400.00 | 29740.00 | 47565 |
| 27/07/2026 | 34600.00 | 34620.00 | 31560.00 | 32600.00 | 21329 |
| 24/07/2026 | 37000.00 | 37000.00 | 34020.00 | 34160.00 | 18259 |
| 23/07/2026 | 37560.00 | 39720.00 | 37200.00 | 37980.00 | 20751 |
| 22/07/2026 | 36320.00 | 38460.00 | 36320.00 | 36960.00 | 22474 |
| 21/07/2026 | 35500.00 | 37000.00 | 35160.00 | 36440.00 | 17775 |
| 20/07/2026 | 32920.00 | 34400.00 | 32700.00 | 34100.00 | 20081 |
| 17/07/2026 | 29300.00 | 32360.00 | 28680.00 | 31280.00 | 16003 |
| 16/07/2026 | 32560.00 | 32960.00 | 30160.00 | 30520.00 | 14333 |
| 15/07/2026 | 35500.00 | 35580.00 | 32700.00 | 34200.00 | 18715 |
| 14/07/2026 | 35100.00 | 36800.00 | 34540.00 | 34860.00 | 10061 |
| 13/07/2026 | 35040.00 | 35780.00 | 32920.00 | 34060.00 | 9746 |
| 10/07/2026 | 38000.00 | 38200.00 | 35700.00 | 36380.00 | 13245 |
| 08/07/2026 | 34800.00 | 36340.00 | 34000.00 | 35940.00 | 18117 |
| 07/07/2026 | 36680.00 | 36680.00 | 33900.00 | 34840.00 | 18391 |
| 06/07/2026 | 37620.00 | 40000.00 | 37520.00 | 38020.00 | 36519 |
| 03/07/2026 | 37500.00 | 37500.00 | 34200.00 | 35540.00 | 3662 |
| 02/07/2026 | 41860.00 | 43080.00 | 35640.00 | 35900.00 | 63946 |
| 01/07/2026 | 43320.00 | 43720.00 | 39700.00 | 41980.00 | 36481 |
| 30/06/2026 | 43640.00 | 45200.00 | 42680.00 | 44820.00 | 15668 |