MSTR
CEDEAR ARSMicroStrategy Incorporated · MSTR · NASDAQ GS
ISIN: ARCAVA4601E2 · Subyacente: EQUITY · Valor representado: Ordinarias
Último cierre
10640.00
-210.00
-1.94%
Datos al 09/09/2026
Datos de la rueda actual
Apertura 11200.00
Mínimo 10590.00
Máximo 11230.00
Volumen 273401
Instrumento
- Emisor
- Caja de Valores 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 | 11200.00 | 11230.00 | 10590.00 | 10640.00 | 273401 |
| 08/09/2026 | 11030.00 | 11050.00 | 10760.00 | 10850.00 | 606075 |
| 07/09/2026 | 11280.00 | 11480.00 | 11040.00 | 11290.00 | 26762 |
| 04/09/2026 | 11020.00 | 11450.00 | 10910.00 | 11300.00 | 547256 |
| 03/09/2026 | 10180.00 | 11500.00 | 10180.00 | 11410.00 | 1156068 |
| 02/09/2026 | 9810.00 | 9915.00 | 9660.00 | 9790.00 | 218470 |
| 01/09/2026 | 10270.00 | 10370.00 | 9850.00 | 9985.00 | 458659 |
| 31/08/2026 | 10370.00 | 10660.00 | 10070.00 | 10580.00 | 632156 |
| 28/08/2026 | 10870.00 | 10910.00 | 10150.00 | 10210.00 | 1076312 |
| 27/08/2026 | 10080.00 | 11190.00 | 9975.00 | 11000.00 | 1272753 |
| 26/08/2026 | 9965.00 | 10070.00 | 9675.00 | 9905.00 | 268830 |
| 25/08/2026 | 9600.00 | 10290.00 | 9550.00 | 10130.00 | 863379 |
| 24/08/2026 | 9700.00 | 10200.00 | 9545.00 | 9810.00 | 974983 |
| 21/08/2026 | 9350.00 | 9645.00 | 9185.00 | 9490.00 | 956722 |
| 20/08/2026 | 8825.00 | 8955.00 | 8550.00 | 8915.00 | 1057903 |
| 19/08/2026 | 7395.00 | 8435.00 | 7395.00 | 8205.00 | 1614872 |
| 18/08/2026 | 7500.00 | 7700.00 | 7305.00 | 7345.00 | 434776 |
| 14/08/2026 | 7555.00 | 7555.00 | 7235.00 | 7335.00 | 729179 |
| 13/08/2026 | 7600.00 | 7830.00 | 7470.00 | 7700.00 | 285975 |
| 12/08/2026 | 7725.00 | 7750.00 | 7510.00 | 7550.00 | 243847 |
| 11/08/2026 | 7705.00 | 7845.00 | 7520.00 | 7600.00 | 322244 |
| 10/08/2026 | 7900.00 | 7970.00 | 7620.00 | 7740.00 | 504576 |
| 07/08/2026 | 7900.00 | 8325.00 | 7635.00 | 7885.00 | 1259457 |
| 06/08/2026 | 7635.00 | 7750.00 | 7530.00 | 7605.00 | 204348 |
| 05/08/2026 | 7670.00 | 7800.00 | 7595.00 | 7765.00 | 169806 |
| 04/08/2026 | 7475.00 | 7730.00 | 7395.00 | 7700.00 | 303805 |
| 03/08/2026 | 7330.00 | 7570.00 | 7165.00 | 7510.00 | 200607 |
| 31/07/2026 | 7605.00 | 7605.00 | 7030.00 | 7390.00 | 718965 |
| 30/07/2026 | 7580.00 | 7655.00 | 7410.00 | 7640.00 | 135989 |
| 29/07/2026 | 7655.00 | 7915.00 | 7385.00 | 7410.00 | 185550 |
| 28/07/2026 | 7640.00 | 7850.00 | 7445.00 | 7640.00 | 160676 |
| 27/07/2026 | 7580.00 | 7915.00 | 7580.00 | 7855.00 | 591853 |
| 24/07/2026 | 7425.00 | 7460.00 | 7160.00 | 7350.00 | 564341 |
| 23/07/2026 | 7670.00 | 7705.00 | 7300.00 | 7450.00 | 724983 |
| 22/07/2026 | 7885.00 | 7980.00 | 7715.00 | 7850.00 | 306628 |
| 21/07/2026 | 7895.00 | 8200.00 | 7835.00 | 7955.00 | 509104 |
| 20/07/2026 | 7515.00 | 7910.00 | 7455.00 | 7680.00 | 350477 |
| 17/07/2026 | 7190.00 | 7530.00 | 7055.00 | 7440.00 | 116183 |
| 16/07/2026 | 7490.00 | 7530.00 | 7300.00 | 7355.00 | 97930 |
| 15/07/2026 | 7695.00 | 7900.00 | 7530.00 | 7605.00 | 311297 |
| 14/07/2026 | 7365.00 | 7625.00 | 7315.00 | 7550.00 | 431618 |
| 13/07/2026 | 7270.00 | 7335.00 | 7070.00 | 7235.00 | 396930 |
| 10/07/2026 | 7850.00 | 7870.00 | 7325.00 | 7420.00 | 287658 |
| 08/07/2026 | 7430.00 | 7560.00 | 7255.00 | 7405.00 | 439823 |
| 07/07/2026 | 7885.00 | 8145.00 | 7650.00 | 7700.00 | 283533 |
| 06/07/2026 | 7800.00 | 8220.00 | 7450.00 | 7975.00 | 843280 |
| 03/07/2026 | 8000.00 | 8400.00 | 8000.00 | 8215.00 | 50857 |
| 02/07/2026 | 7710.00 | 8180.00 | 7700.00 | 7930.00 | 851799 |
| 01/07/2026 | 6820.00 | 7730.00 | 6800.00 | 7380.00 | 762968 |
| 30/06/2026 | 7100.00 | 7100.00 | 6505.00 | 6805.00 | 1655772 |