KEELD
CEDEAR USDKEEL INFRASTRUCTURE CORP. · KEEL · NASDAQ GM
ISIN: ARCAVA4601G7 · Subyacente: EQUITY · Valor representado: Ordinarias
Último cierre
19.01
-0.52
-2.66%
Datos al 09/09/2026
Datos de la rueda actual
Apertura 20.32
Mínimo 18.96
Máximo 20.32
Volumen 510
Instrumento
- Emisor
- Caja de Valores S.A.
- Denominación
- USD
- ON
- Sin vincular
- ISIN
- —
Serie histórica
Precio de cierre
Período
Historial de precios 70 registros
| Fecha | Apertura | Máximo | Mínimo | Cierre | Volumen |
|---|---|---|---|---|---|
| 09/09/2026 | 20.32 | 20.32 | 18.96 | 19.01 | 510 |
| 08/09/2026 | 18.97 | 20.72 | 18.62 | 19.53 | 4250 |
| 07/09/2026 | 18.00 | 18.24 | 17.76 | 17.99 | 314 |
| 04/09/2026 | 17.53 | 18.00 | 17.53 | 17.99 | 320 |
| 03/09/2026 | 16.20 | 17.52 | 16.19 | 17.45 | 1633 |
| 02/09/2026 | 15.88 | 16.40 | 15.73 | 16.30 | 954 |
| 01/09/2026 | 16.00 | 16.49 | 15.60 | 16.10 | 462 |
| 31/08/2026 | 16.51 | 16.96 | 16.16 | 16.58 | 674 |
| 28/08/2026 | 17.45 | 17.45 | 16.67 | 16.87 | 1204 |
| 27/08/2026 | 18.36 | 19.47 | 18.21 | 18.31 | 1735 |
| 26/08/2026 | 18.21 | 18.30 | 17.40 | 17.60 | 969 |
| 25/08/2026 | 17.60 | 18.34 | 17.43 | 18.31 | 588 |
| 24/08/2026 | 16.78 | 17.47 | 16.43 | 17.02 | 1232 |
| 21/08/2026 | 18.70 | 19.28 | 17.02 | 17.12 | 2575 |
| 20/08/2026 | 17.11 | 17.73 | 16.55 | 17.52 | 1222 |
| 19/08/2026 | 16.70 | 17.68 | 15.61 | 16.82 | 932 |
| 18/08/2026 | 19.74 | 19.74 | 16.40 | 16.70 | 1239 |
| 14/08/2026 | 17.98 | 18.39 | 17.25 | 18.28 | 1102 |
| 13/08/2026 | 18.74 | 18.74 | 17.19 | 17.30 | 350 |
| 12/08/2026 | 18.48 | 19.10 | 18.48 | 18.69 | 593 |
| 11/08/2026 | 17.66 | 18.25 | 17.21 | 17.21 | 670 |
| 10/08/2026 | 19.10 | 19.10 | 17.73 | 17.98 | 2094 |
| 07/08/2026 | 19.80 | 20.30 | 19.08 | 20.22 | 442 |
| 06/08/2026 | 20.00 | 20.44 | 19.64 | 19.64 | 109 |
| 05/08/2026 | 21.08 | 21.80 | 20.44 | 20.45 | 291 |
| 04/08/2026 | 21.71 | 22.21 | 20.90 | 21.59 | 336 |
| 03/08/2026 | 19.95 | 22.50 | 19.90 | 21.79 | 804 |
| 31/07/2026 | 21.45 | 21.84 | 20.32 | 20.61 | 729 |
| 30/07/2026 | 17.80 | 22.10 | 17.80 | 20.80 | 2522 |
| 29/07/2026 | 19.50 | 19.50 | 16.50 | 16.81 | 949 |
| 28/07/2026 | 22.16 | 22.16 | 18.86 | 19.55 | 945 |
| 27/07/2026 | 21.90 | 22.16 | 20.54 | 22.07 | 689 |
| 24/07/2026 | 24.03 | 24.03 | 22.25 | 22.31 | 749 |
| 23/07/2026 | 25.12 | 25.93 | 24.56 | 25.25 | 402 |
| 22/07/2026 | 24.00 | 25.23 | 24.00 | 24.30 | 248 |
| 21/07/2026 | 23.02 | 24.51 | 23.02 | 23.82 | 593 |
| 20/07/2026 | 21.65 | 22.95 | 21.65 | 22.37 | 982 |
| 17/07/2026 | 19.20 | 20.91 | 19.12 | 20.29 | 432 |
| 16/07/2026 | 21.10 | 21.15 | 20.00 | 20.20 | 353 |
| 15/07/2026 | 23.63 | 23.63 | 21.55 | 22.81 | 615 |
| 14/07/2026 | 23.45 | 23.94 | 22.90 | 23.79 | 811 |
| 13/07/2026 | 23.27 | 24.33 | 21.40 | 22.22 | 569 |
| 10/07/2026 | 23.53 | 24.18 | 23.53 | 23.90 | 313 |
| 08/07/2026 | 23.41 | 23.66 | 22.29 | 23.66 | 299 |
| 07/07/2026 | 24.00 | 24.85 | 22.47 | 23.29 | 1038 |
| 06/07/2026 | 25.00 | 26.02 | 24.65 | 24.90 | 151 |
| 03/07/2026 | 24.60 | 24.60 | 23.52 | 23.52 | 284 |
| 02/07/2026 | 28.00 | 28.00 | 23.52 | 23.75 | 900 |
| 01/07/2026 | 28.00 | 28.50 | 26.17 | 27.43 | 726 |
| 30/06/2026 | 28.99 | 29.65 | 28.99 | 29.65 | 216 |