NIO
CEDEAR ARSNIO INC. · NIO · NYSE
ISIN: ARBCOM4603R8 · Subyacente: · Valor representado:
Último cierre
1471.00
-18.00
-1.21%
Datos al 09/09/2026
Datos de la rueda actual
Apertura 1487.00
Mínimo 1468.00
Máximo 1503.00
Volumen 614424
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 | 1487.00 | 1503.00 | 1468.00 | 1471.00 | 614424 |
| 08/09/2026 | 1505.00 | 1514.00 | 1474.00 | 1489.00 | 1361449 |
| 07/09/2026 | 1510.00 | 1519.00 | 1488.00 | 1510.00 | 107943 |
| 04/09/2026 | 1509.00 | 1515.00 | 1476.00 | 1490.00 | 577040 |
| 03/09/2026 | 1503.00 | 1531.00 | 1473.00 | 1516.00 | 763797 |
| 02/09/2026 | 1570.00 | 1586.00 | 1519.00 | 1525.00 | 3829036 |
| 01/09/2026 | 1632.00 | 1674.00 | 1578.00 | 1615.00 | 1636474 |
| 31/08/2026 | 1758.00 | 1767.00 | 1706.00 | 1719.00 | 689273 |
| 28/08/2026 | 1756.00 | 1768.00 | 1735.00 | 1755.00 | 132192 |
| 27/08/2026 | 1765.00 | 1765.00 | 1721.00 | 1752.00 | 393914 |
| 26/08/2026 | 1774.00 | 1805.00 | 1765.00 | 1774.00 | 113053 |
| 25/08/2026 | 1759.00 | 1796.00 | 1750.00 | 1782.00 | 184097 |
| 24/08/2026 | 1819.00 | 1836.00 | 1745.00 | 1758.00 | 717430 |
| 21/08/2026 | 1830.00 | 1852.00 | 1796.00 | 1846.00 | 271636 |
| 20/08/2026 | 1819.00 | 1836.00 | 1777.00 | 1802.00 | 123809 |
| 19/08/2026 | 1790.00 | 1827.00 | 1771.00 | 1803.00 | 130290 |
| 18/08/2026 | 1784.00 | 1796.00 | 1773.00 | 1791.00 | 132540 |
| 14/08/2026 | 1783.00 | 1803.00 | 1777.00 | 1789.00 | 294965 |
| 13/08/2026 | 1790.00 | 1800.00 | 1771.00 | 1785.00 | 408623 |
| 12/08/2026 | 1825.00 | 1829.00 | 1800.00 | 1810.00 | 372410 |
| 11/08/2026 | 1844.00 | 1844.00 | 1778.00 | 1836.00 | 552661 |
| 10/08/2026 | 1889.00 | 1903.00 | 1869.00 | 1895.00 | 115581 |
| 07/08/2026 | 1860.00 | 1881.00 | 1832.00 | 1877.00 | 170601 |
| 06/08/2026 | 1845.00 | 1845.00 | 1800.00 | 1816.00 | 221346 |
| 05/08/2026 | 1890.00 | 1901.00 | 1831.00 | 1842.00 | 195506 |
| 04/08/2026 | 1891.00 | 1913.00 | 1862.00 | 1885.00 | 232908 |
| 03/08/2026 | 1905.00 | 1933.00 | 1874.00 | 1909.00 | 117452 |
| 31/07/2026 | 1941.00 | 1941.00 | 1881.00 | 1921.00 | 223777 |
| 30/07/2026 | 1869.00 | 1895.00 | 1835.00 | 1890.00 | 103009 |
| 29/07/2026 | 1910.00 | 1962.00 | 1868.00 | 1874.00 | 238142 |
| 28/07/2026 | 1848.00 | 1880.00 | 1848.00 | 1863.00 | 148702 |
| 27/07/2026 | 1829.00 | 1849.00 | 1815.00 | 1845.00 | 46895 |
| 24/07/2026 | 1849.00 | 1849.00 | 1781.00 | 1795.00 | 101245 |
| 23/07/2026 | 1850.00 | 1868.00 | 1820.00 | 1829.00 | 160437 |
| 22/07/2026 | 1860.00 | 1876.00 | 1832.00 | 1838.00 | 201665 |
| 21/07/2026 | 1926.00 | 1926.00 | 1866.00 | 1876.00 | 70308 |
| 20/07/2026 | 1959.00 | 1960.00 | 1887.00 | 1893.00 | 111065 |
| 17/07/2026 | 1903.00 | 1937.00 | 1886.00 | 1929.00 | 52168 |
| 16/07/2026 | 2003.00 | 2004.00 | 1944.00 | 1951.00 | 103692 |
| 15/07/2026 | 1960.00 | 2024.00 | 1960.00 | 1978.00 | 104481 |
| 14/07/2026 | 1983.00 | 2011.00 | 1929.00 | 1934.00 | 173684 |
| 13/07/2026 | 1935.00 | 1960.00 | 1909.00 | 1917.00 | 102560 |
| 10/07/2026 | 1942.00 | 1945.00 | 1871.00 | 1878.00 | 66656 |
| 08/07/2026 | 1940.00 | 1960.00 | 1905.00 | 1926.00 | 117247 |
| 07/07/2026 | 1980.00 | 2000.00 | 1913.00 | 1920.00 | 60081 |
| 06/07/2026 | 1932.00 | 1983.00 | 1915.00 | 1959.00 | 98704 |
| 03/07/2026 | 1909.00 | 1915.00 | 1866.00 | 1894.00 | 19322 |
| 02/07/2026 | 1998.00 | 1998.00 | 1860.00 | 1889.00 | 162042 |
| 01/07/2026 | 1954.00 | 1997.00 | 1930.00 | 1954.00 | 156111 |
| 30/06/2026 | 1900.00 | 1982.00 | 1900.00 | 1979.00 | 265451 |