MRK
CEDEAR ARSMERCK & CO. INC. · MRK · NYSE
ISIN: ARDEUT110277 · Subyacente: EQUITY · Valor representado: Ordinarias
Último cierre
47080.00
-300.00
-0.63%
Datos al 09/09/2026
Datos de la rueda actual
Apertura 47540.00
Mínimo 46980.00
Máximo 47540.00
Volumen 695
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 | 47540.00 | 47540.00 | 46980.00 | 47080.00 | 695 |
| 08/09/2026 | 47380.00 | 47520.00 | 46700.00 | 47380.00 | 1381 |
| 07/09/2026 | 46140.00 | 49340.00 | 46100.00 | 49160.00 | 563 |
| 04/09/2026 | 48000.00 | 48000.00 | 47580.00 | 47720.00 | 2080 |
| 03/09/2026 | 48460.00 | 48480.00 | 47280.00 | 48340.00 | 1798 |
| 02/09/2026 | 47600.00 | 48640.00 | 47600.00 | 48220.00 | 3162 |
| 01/09/2026 | 48480.00 | 48700.00 | 47440.00 | 47660.00 | 1282 |
| 31/08/2026 | 47060.00 | 47580.00 | 46800.00 | 47280.00 | 741 |
| 28/08/2026 | 47820.00 | 47860.00 | 47160.00 | 47560.00 | 2904 |
| 27/08/2026 | 48600.00 | 48780.00 | 47880.00 | 48020.00 | 1872 |
| 26/08/2026 | 49780.00 | 49780.00 | 49000.00 | 49120.00 | 2037 |
| 25/08/2026 | 48680.00 | 50125.00 | 48620.00 | 50075.00 | 3121 |
| 24/08/2026 | 47980.00 | 48360.00 | 47760.00 | 48320.00 | 1211 |
| 21/08/2026 | 47400.00 | 49000.00 | 47380.00 | 48560.00 | 1979 |
| 20/08/2026 | 47980.00 | 48260.00 | 46840.00 | 47220.00 | 3824 |
| 19/08/2026 | 46400.00 | 48480.00 | 45960.00 | 48120.00 | 14270 |
| 18/08/2026 | 43320.00 | 43580.00 | 42660.00 | 42700.00 | 1400 |
| 14/08/2026 | 42340.00 | 42880.00 | 42280.00 | 42640.00 | 5171 |
| 13/08/2026 | 42300.00 | 42920.00 | 42300.00 | 42780.00 | 5410 |
| 12/08/2026 | 41720.00 | 42540.00 | 41580.00 | 42280.00 | 4245 |
| 11/08/2026 | 41300.00 | 41900.00 | 41020.00 | 41160.00 | 1095 |
| 10/08/2026 | 40720.00 | 41500.00 | 40580.00 | 41300.00 | 616 |
| 07/08/2026 | 40020.00 | 40720.00 | 40020.00 | 40620.00 | 789 |
| 06/08/2026 | 41160.00 | 41160.00 | 40260.00 | 40300.00 | 2468 |
| 05/08/2026 | 40180.00 | 41360.00 | 40180.00 | 40400.00 | 1909 |
| 04/08/2026 | 40700.00 | 40900.00 | 39960.00 | 40420.00 | 1531 |
| 03/08/2026 | 40740.00 | 41120.00 | 40000.00 | 40520.00 | 3997 |
| 31/07/2026 | 40340.00 | 41320.00 | 40300.00 | 41060.00 | 506 |
| 30/07/2026 | 40220.00 | 40740.00 | 40140.00 | 40540.00 | 1225 |
| 29/07/2026 | 41800.00 | 42020.00 | 41180.00 | 41280.00 | 1367 |
| 28/07/2026 | 42380.00 | 43300.00 | 41940.00 | 42060.00 | 1737 |
| 27/07/2026 | 42100.00 | 42380.00 | 41840.00 | 41860.00 | 1372 |
| 24/07/2026 | 41600.00 | 42100.00 | 41580.00 | 41860.00 | 1113 |
| 23/07/2026 | 40000.00 | 41440.00 | 40000.00 | 41240.00 | 1575 |
| 22/07/2026 | 39920.00 | 40520.00 | 39920.00 | 40080.00 | 909 |
| 21/07/2026 | 39340.00 | 39820.00 | 39220.00 | 39600.00 | 840 |
| 20/07/2026 | 40040.00 | 40040.00 | 39060.00 | 39080.00 | 850 |
| 17/07/2026 | 40320.00 | 41460.00 | 40060.00 | 40160.00 | 2128 |
| 16/07/2026 | 39320.00 | 40320.00 | 39320.00 | 39800.00 | 1832 |
| 15/07/2026 | 38440.00 | 38800.00 | 38280.00 | 38740.00 | 672 |
| 14/07/2026 | 38120.00 | 38120.00 | 37540.00 | 37660.00 | 7380 |
| 13/07/2026 | 38800.00 | 39020.00 | 38480.00 | 38880.00 | 1327 |
| 10/07/2026 | 39040.00 | 39080.00 | 38520.00 | 38720.00 | 795 |
| 08/07/2026 | 40280.00 | 40280.00 | 39480.00 | 39600.00 | 992 |
| 07/07/2026 | 40720.00 | 40780.00 | 40260.00 | 40660.00 | 2481 |
| 06/07/2026 | 40100.00 | 40160.00 | 39360.00 | 39800.00 | 617 |
| 03/07/2026 | 40560.00 | 42000.00 | 39060.00 | 39960.00 | 254 |
| 02/07/2026 | 39700.00 | 40660.00 | 39540.00 | 40560.00 | 1404 |
| 01/07/2026 | 39500.00 | 40100.00 | 39180.00 | 39440.00 | 2186 |
| 30/06/2026 | 40000.00 | 40380.00 | 39520.00 | 40100.00 | 2661 |