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 |
|---|---|---|---|---|---|
| 29/06/2026 | 47100.00 | 47140.00 | 42200.00 | 44820.00 | 30039 |
| 26/06/2026 | 44100.00 | 47340.00 | 42580.00 | 46440.00 | 19953 |
| 25/06/2026 | 49400.00 | 49400.00 | 42440.00 | 45280.00 | 25479 |
| 24/06/2026 | 52125.00 | 52125.00 | 45500.00 | 47280.00 | 50278 |
| 23/06/2026 | 50400.00 | 52875.00 | 47060.00 | 51150.00 | 28111 |
| 22/06/2026 | 51200.00 | 56075.00 | 50425.00 | 50725.00 | 69911 |
| 19/06/2026 | 47560.00 | 49960.00 | 45420.00 | 49080.00 | 12983 |
| 18/06/2026 | 47200.00 | 48000.00 | 45000.00 | 47280.00 | 14959 |
| 17/06/2026 | 44680.00 | 48000.00 | 44680.00 | 45280.00 | 35310 |
| 16/06/2026 | 41800.00 | 47200.00 | 41800.00 | 45140.00 | 40250 |
| 12/06/2026 | 43000.00 | 45400.00 | 41760.00 | 42060.00 | 32914 |
| 11/06/2026 | 39460.00 | 41500.00 | 37920.00 | 41040.00 | 32841 |
| 10/06/2026 | 40860.00 | 43180.00 | 39460.00 | 39720.00 | 40073 |
| 09/06/2026 | 45000.00 | 48160.00 | 39400.00 | 41220.00 | 86398 |
| 08/06/2026 | 39800.00 | 43900.00 | 39760.00 | 42660.00 | 32314 |
| 05/06/2026 | 42220.00 | 42220.00 | 36400.00 | 38040.00 | 59881 |
| 04/06/2026 | 45100.00 | 46660.00 | 43060.00 | 44440.00 | 40310 |
| 03/06/2026 | 45680.00 | 48400.00 | 45120.00 | 47080.00 | 43709 |
| 02/06/2026 | 45300.00 | 48360.00 | 45180.00 | 46080.00 | 49584 |
| 01/06/2026 | 41000.00 | 46220.00 | 40500.00 | 45380.00 | 33988 |