LRCX
CEDEAR ARSLAM RESEARCH CORP · LRCX · NASDAQ
ISIN: ARBCOM4603X6 · Subyacente: EQUITY · Valor representado: Ordinarias
Último cierre
8925.00
-205.00
-2.25%
Datos al 09/09/2026
Datos de la rueda actual
Apertura 9075.00
Mínimo 8910.00
Máximo 9145.00
Volumen 17944
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 | 9075.00 | 9145.00 | 8910.00 | 8925.00 | 17944 |
| 08/09/2026 | 8900.00 | 9165.00 | 8870.00 | 9130.00 | 118973 |
| 07/09/2026 | 8645.00 | 8850.00 | 8435.00 | 8765.00 | 2902 |
| 04/09/2026 | 8580.00 | 8795.00 | 8530.00 | 8690.00 | 13257 |
| 03/09/2026 | 8100.00 | 8315.00 | 7895.00 | 8305.00 | 37795 |
| 02/09/2026 | 8300.00 | 8300.00 | 8095.00 | 8190.00 | 10681 |
| 01/09/2026 | 8485.00 | 8485.00 | 8160.00 | 8220.00 | 9621 |
| 31/08/2026 | 8670.00 | 8680.00 | 8535.00 | 8565.00 | 6461 |
| 28/08/2026 | 8975.00 | 9060.00 | 8620.00 | 8705.00 | 19895 |
| 27/08/2026 | 9185.00 | 9190.00 | 8860.00 | 9050.00 | 17433 |
| 26/08/2026 | 8940.00 | 9035.00 | 8810.00 | 8965.00 | 17209 |
| 25/08/2026 | 9010.00 | 9110.00 | 8835.00 | 8955.00 | 5726 |
| 24/08/2026 | 8715.00 | 8890.00 | 8500.00 | 8810.00 | 10768 |
| 21/08/2026 | 9050.00 | 9050.00 | 8615.00 | 8905.00 | 27662 |
| 20/08/2026 | 8685.00 | 8815.00 | 8620.00 | 8770.00 | 13393 |
| 19/08/2026 | 9230.00 | 9230.00 | 8545.00 | 8630.00 | 105081 |
| 18/08/2026 | 9300.00 | 9300.00 | 8970.00 | 9215.00 | 25358 |
| 14/08/2026 | 9500.00 | 9690.00 | 9225.00 | 9340.00 | 20037 |
| 13/08/2026 | 9360.00 | 9780.00 | 9200.00 | 9540.00 | 72387 |
| 12/08/2026 | 9120.00 | 9330.00 | 9120.00 | 9235.00 | 60689 |
| 11/08/2026 | 8800.00 | 8925.00 | 8740.00 | 8815.00 | 5564 |
| 10/08/2026 | 8910.00 | 8910.00 | 8635.00 | 8685.00 | 13370 |
| 07/08/2026 | 8740.00 | 8810.00 | 8600.00 | 8770.00 | 10953 |
| 06/08/2026 | 8540.00 | 8815.00 | 8260.00 | 8650.00 | 37951 |
| 05/08/2026 | 8990.00 | 9125.00 | 8645.00 | 8700.00 | 24108 |
| 04/08/2026 | 8705.00 | 9020.00 | 8665.00 | 8980.00 | 71078 |
| 03/08/2026 | 8040.00 | 8370.00 | 7825.00 | 8350.00 | 29364 |
| 31/07/2026 | 8675.00 | 8915.00 | 8220.00 | 8310.00 | 18071 |
| 30/07/2026 | 7885.00 | 8780.00 | 7885.00 | 8335.00 | 32313 |
| 29/07/2026 | 7590.00 | 7755.00 | 7110.00 | 7180.00 | 71687 |
| 28/07/2026 | 7930.00 | 7930.00 | 7395.00 | 7710.00 | 73222 |
| 27/07/2026 | 8750.00 | 8750.00 | 7960.00 | 8320.00 | 17192 |
| 24/07/2026 | 9070.00 | 9075.00 | 8600.00 | 8665.00 | 7249 |
| 23/07/2026 | 8940.00 | 9180.00 | 8940.00 | 9010.00 | 13802 |
| 22/07/2026 | 8860.00 | 9080.00 | 8770.00 | 8965.00 | 12366 |
| 21/07/2026 | 8940.00 | 9100.00 | 8810.00 | 9070.00 | 6669 |
| 20/07/2026 | 9055.00 | 9125.00 | 8590.00 | 8600.00 | 7444 |
| 17/07/2026 | 8625.00 | 8990.00 | 8360.00 | 8850.00 | 8088 |
| 16/07/2026 | 9125.00 | 9380.00 | 8830.00 | 8950.00 | 10471 |
| 15/07/2026 | 9730.00 | 9730.00 | 8920.00 | 9350.00 | 17706 |
| 14/07/2026 | 9700.00 | 9755.00 | 9500.00 | 9605.00 | 11191 |
| 13/07/2026 | 9400.00 | 9460.00 | 9140.00 | 9225.00 | 12915 |
| 10/07/2026 | 9625.00 | 9870.00 | 9555.00 | 9775.00 | 3740 |
| 08/07/2026 | 9200.00 | 9545.00 | 9105.00 | 9325.00 | 17655 |
| 07/07/2026 | 9900.00 | 9900.00 | 8790.00 | 9110.00 | 20869 |
| 06/07/2026 | 10150.00 | 10240.00 | 9780.00 | 9810.00 | 14371 |
| 03/07/2026 | 9900.00 | 10840.00 | 9820.00 | 10150.00 | 11602 |
| 02/07/2026 | 10930.00 | 10930.00 | 9620.00 | 9855.00 | 118489 |
| 01/07/2026 | 11580.00 | 11580.00 | 10730.00 | 10930.00 | 70409 |
| 30/06/2026 | 11600.00 | 12220.00 | 11600.00 | 12170.00 | 26775 |