LRCXD
CEDEAR USDLAM RESEARCH CORP · LRCX · NASDAQ
ISIN: ARBCOM4603X6 · Subyacente: EQUITY · Valor representado: Ordinarias
Último cierre
5.85
-0.21
-3.47%
Datos al 09/09/2026
Datos de la rueda actual
Apertura 5.96
Mínimo 5.82
Máximo 5.96
Volumen 1748
Instrumento
- Emisor
- BANCO COMAFI 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 | 5.96 | 5.96 | 5.82 | 5.85 | 1748 |
| 08/09/2026 | 5.83 | 6.15 | 5.80 | 6.06 | 4625 |
| 07/09/2026 | 5.47 | 5.80 | 5.47 | 5.80 | 1416 |
| 04/09/2026 | 5.65 | 5.86 | 5.44 | 5.70 | 2164 |
| 03/09/2026 | 5.22 | 5.59 | 5.10 | 5.51 | 2344 |
| 02/09/2026 | 5.38 | 5.39 | 5.30 | 5.35 | 1549 |
| 01/09/2026 | 5.39 | 5.51 | 5.35 | 5.41 | 486 |
| 31/08/2026 | 5.66 | 5.66 | 5.55 | 5.59 | 1009 |
| 28/08/2026 | 5.87 | 5.89 | 5.56 | 5.62 | 3055 |
| 27/08/2026 | 5.89 | 5.92 | 5.74 | 5.90 | 5255 |
| 26/08/2026 | 5.79 | 6.00 | 5.76 | 5.80 | 1314 |
| 25/08/2026 | 5.86 | 5.86 | 5.72 | 5.83 | 450 |
| 24/08/2026 | 5.60 | 5.78 | 5.50 | 5.75 | 522 |
| 21/08/2026 | 5.86 | 5.89 | 5.65 | 5.85 | 4617 |
| 20/08/2026 | 5.67 | 5.75 | 5.60 | 5.75 | 564 |
| 19/08/2026 | 6.00 | 6.00 | 5.59 | 5.63 | 4066 |
| 18/08/2026 | 6.15 | 6.15 | 5.88 | 6.04 | 4223 |
| 14/08/2026 | 6.41 | 6.41 | 6.07 | 6.21 | 3742 |
| 13/08/2026 | 6.10 | 6.52 | 6.10 | 6.37 | 7346 |
| 12/08/2026 | 6.00 | 6.14 | 5.97 | 6.01 | 2505 |
| 11/08/2026 | 5.84 | 5.87 | 5.78 | 5.83 | 731 |
| 10/08/2026 | 5.78 | 5.87 | 5.70 | 5.77 | 1271 |
| 07/08/2026 | 5.80 | 5.82 | 5.64 | 5.77 | 789 |
| 06/08/2026 | 5.81 | 5.82 | 5.70 | 5.74 | 398 |
| 05/08/2026 | 5.96 | 6.09 | 5.67 | 5.82 | 635 |
| 04/08/2026 | 5.84 | 5.96 | 5.72 | 5.95 | 2144 |
| 03/08/2026 | 5.23 | 5.48 | 5.18 | 5.48 | 1521 |
| 31/07/2026 | 5.84 | 5.84 | 5.53 | 5.61 | 4712 |
| 30/07/2026 | 5.70 | 5.73 | 5.47 | 5.59 | 1899 |
| 29/07/2026 | 5.10 | 5.10 | 4.68 | 4.73 | 2953 |
| 28/07/2026 | 5.22 | 5.22 | 4.81 | 5.03 | 3188 |
| 27/07/2026 | 5.59 | 5.59 | 5.21 | 5.38 | 817 |
| 24/07/2026 | 5.97 | 5.97 | 5.60 | 5.68 | 207 |
| 23/07/2026 | 5.99 | 6.03 | 5.84 | 5.95 | 811 |
| 22/07/2026 | 6.00 | 6.00 | 5.83 | 5.96 | 1364 |
| 21/07/2026 | 5.96 | 6.12 | 5.93 | 6.04 | 863 |
| 20/07/2026 | 5.92 | 5.92 | 5.72 | 5.72 | 504 |
| 17/07/2026 | 5.73 | 5.90 | 5.47 | 5.82 | 2455 |
| 16/07/2026 | 6.00 | 6.30 | 5.80 | 5.90 | 1928 |
| 15/07/2026 | 6.31 | 6.33 | 5.92 | 6.12 | 526 |
| 14/07/2026 | 6.37 | 6.44 | 6.14 | 6.32 | 914 |
| 13/07/2026 | 6.13 | 6.13 | 6.02 | 6.09 | 854 |
| 10/07/2026 | 6.30 | 6.59 | 6.30 | 6.54 | 697 |
| 08/07/2026 | 5.95 | 6.26 | 5.95 | 6.16 | 763 |
| 07/07/2026 | 6.19 | 6.19 | 5.74 | 5.95 | 1359 |
| 06/07/2026 | 6.62 | 6.76 | 6.38 | 6.48 | 610 |
| 03/07/2026 | 6.60 | 6.79 | 6.55 | 6.64 | 84 |
| 02/07/2026 | 7.09 | 7.15 | 6.24 | 6.57 | 2166 |
| 01/07/2026 | 7.52 | 7.60 | 7.05 | 7.29 | 2053 |
| 30/06/2026 | 7.93 | 8.06 | 7.88 | 8.06 | 1329 |