MSFT
CEDEAR ARSMICROSOFT CORP. · MSFT · NASDAQ
ISIN: ARDEUT110285 · Subyacente: EQUITY · Valor representado: Ordinarias
Último cierre
26080.00
-80.00
-0.31%
Datos al 09/09/2026
Datos de la rueda actual
Apertura 26200.00
Mínimo 25980.00
Máximo 26280.00
Volumen 143799
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 | 26200.00 | 26280.00 | 25980.00 | 26080.00 | 143799 |
| 08/09/2026 | 26280.00 | 26280.00 | 25920.00 | 26160.00 | 204551 |
| 07/09/2026 | 26460.00 | 26700.00 | 25620.00 | 26220.00 | 42464 |
| 04/09/2026 | 26900.00 | 27020.00 | 26320.00 | 26400.00 | 143842 |
| 03/09/2026 | 26560.00 | 27280.00 | 26560.00 | 26980.00 | 273687 |
| 02/09/2026 | 26500.00 | 26520.00 | 26240.00 | 26360.00 | 182694 |
| 01/09/2026 | 26700.00 | 26980.00 | 26500.00 | 26540.00 | 198425 |
| 31/08/2026 | 27380.00 | 27380.00 | 26880.00 | 27080.00 | 219177 |
| 28/08/2026 | 27240.00 | 27720.00 | 26960.00 | 27500.00 | 201998 |
| 27/08/2026 | 26600.00 | 27040.00 | 26140.00 | 26940.00 | 209782 |
| 26/08/2026 | 26200.00 | 26620.00 | 26160.00 | 26580.00 | 207603 |
| 25/08/2026 | 26000.00 | 26280.00 | 25780.00 | 26180.00 | 108366 |
| 24/08/2026 | 25780.00 | 26100.00 | 25620.00 | 26020.00 | 141823 |
| 21/08/2026 | 25460.00 | 25680.00 | 25240.00 | 25620.00 | 340031 |
| 20/08/2026 | 25440.00 | 25540.00 | 25220.00 | 25400.00 | 135237 |
| 19/08/2026 | 25012.48 | 25751.07 | 25012.48 | 25391.76 | 172462 |
| 18/08/2026 | 25431.68 | 25431.68 | 25032.44 | 25271.98 | 345353 |
| 14/08/2026 | 26050.50 | 26310.01 | 25870.85 | 25890.81 | 299062 |
| 13/08/2026 | 25950.69 | 26429.78 | 25950.69 | 26090.43 | 403066 |
| 12/08/2026 | 26250.13 | 26449.75 | 25870.85 | 25990.62 | 691712 |
| 11/08/2026 | 26629.40 | 26629.40 | 26250.13 | 26469.71 | 769252 |
| 10/08/2026 | 26469.71 | 27028.65 | 26409.82 | 26589.48 | 713270 |
| 07/08/2026 | 26190.24 | 26529.59 | 26150.31 | 26329.97 | 682941 |
| 06/08/2026 | 25531.49 | 26270.09 | 25531.49 | 26190.24 | 648710 |
| 05/08/2026 | 25870.85 | 26150.31 | 25431.68 | 25671.23 | 634724 |
| 04/08/2026 | 25551.45 | 26250.13 | 25371.79 | 25890.81 | 986957 |
| 03/08/2026 | 24952.59 | 25810.96 | 24932.63 | 25611.34 | 1218637 |
| 31/07/2026 | 23505.34 | 24453.54 | 23505.34 | 24293.84 | 888924 |
| 30/07/2026 | 21708.75 | 23954.49 | 21708.75 | 23555.25 | 3335542 |
| 29/07/2026 | 20870.35 | 21199.72 | 20501.05 | 20640.78 | 460359 |
| 28/07/2026 | 20760.56 | 21339.46 | 20760.56 | 20870.35 | 446995 |
| 27/07/2026 | 20720.63 | 20970.16 | 20610.84 | 20700.67 | 302267 |
| 24/07/2026 | 20371.30 | 20461.12 | 20121.77 | 20341.35 | 138082 |
| 23/07/2026 | 20351.33 | 20570.92 | 19822.34 | 20101.81 | 219365 |
| 22/07/2026 | 20790.50 | 20810.46 | 20281.47 | 20391.26 | 350572 |
| 21/07/2026 | 20950.20 | 20990.12 | 20720.63 | 20780.52 | 155047 |
| 20/07/2026 | 20570.92 | 21129.85 | 20401.24 | 21030.04 | 141942 |
| 17/07/2026 | 20630.80 | 20780.52 | 20371.30 | 20680.71 | 256517 |
| 16/07/2026 | 20820.44 | 21149.82 | 20361.31 | 20860.37 | 997315 |
| 15/07/2026 | 20221.58 | 20760.56 | 19992.02 | 20540.97 | 319398 |
| 14/07/2026 | 19912.17 | 20191.64 | 19652.66 | 19972.05 | 367958 |
| 13/07/2026 | 20151.71 | 20550.95 | 20002.00 | 20391.26 | 358234 |
| 10/07/2026 | 20261.50 | 20540.97 | 19872.24 | 20081.84 | 186681 |
| 08/07/2026 | 20251.52 | 20281.47 | 19982.03 | 20091.83 | 189183 |
| 07/07/2026 | 20391.26 | 20710.65 | 20301.43 | 20381.28 | 294871 |
| 06/07/2026 | 20521.01 | 20521.01 | 19892.21 | 20231.56 | 421104 |
| 03/07/2026 | 20660.75 | 20960.18 | 20511.03 | 20750.57 | 74221 |
| 02/07/2026 | 20241.54 | 20600.86 | 20111.79 | 20530.99 | 423933 |
| 01/07/2026 | 19662.64 | 20401.24 | 19662.64 | 20101.81 | 684061 |
| 30/06/2026 | 19223.48 | 19473.00 | 19033.84 | 19393.15 | 410428 |