ONDS
CEDEAR ARSOndas Holdings Inc. · ONDS · NASDAQ CM
ISIN: AR0247723296 · Subyacente: EQUITY · Valor representado: ordinarias
Último cierre
5800.00
-255.00
-4.21%
Datos al 09/09/2026
Datos de la rueda actual
Apertura 6040.00
Mínimo 5785.00
Máximo 6075.00
Volumen 19626
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 | 6040.00 | 6075.00 | 5785.00 | 5800.00 | 19626 |
| 08/09/2026 | 6100.00 | 6250.00 | 6050.00 | 6055.00 | 22166 |
| 07/09/2026 | 6000.00 | 6200.00 | 5900.00 | 6105.00 | 2393 |
| 04/09/2026 | 6100.00 | 6100.00 | 5940.00 | 6045.00 | 15801 |
| 03/09/2026 | 6090.00 | 6290.00 | 5970.00 | 6055.00 | 186320 |
| 02/09/2026 | 5655.00 | 6070.00 | 5650.00 | 6055.00 | 19997 |
| 01/09/2026 | 5965.00 | 5965.00 | 5595.00 | 5605.00 | 49953 |
| 31/08/2026 | 6330.00 | 6360.00 | 6075.00 | 6140.00 | 23924 |
| 28/08/2026 | 6905.00 | 6915.00 | 6340.00 | 6370.00 | 59491 |
| 27/08/2026 | 6700.00 | 7095.00 | 6700.00 | 7050.00 | 38359 |
| 26/08/2026 | 6485.00 | 6640.00 | 6390.00 | 6615.00 | 8204 |
| 25/08/2026 | 6550.00 | 6665.00 | 6550.00 | 6575.00 | 33040 |
| 24/08/2026 | 6860.00 | 6860.00 | 6570.00 | 6605.00 | 21951 |
| 21/08/2026 | 6670.00 | 7000.00 | 6670.00 | 6960.00 | 25317 |
| 20/08/2026 | 6905.00 | 6905.00 | 6460.00 | 6655.00 | 38279 |
| 19/08/2026 | 7005.00 | 7090.00 | 6815.00 | 6955.00 | 18751 |
| 18/08/2026 | 6860.00 | 7350.00 | 6860.00 | 7075.00 | 37321 |
| 14/08/2026 | 7560.00 | 7595.00 | 7150.00 | 7290.00 | 52293 |
| 13/08/2026 | 7200.00 | 7585.00 | 7000.00 | 7085.00 | 83929 |
| 12/08/2026 | 7710.00 | 7880.00 | 7670.00 | 7735.00 | 56117 |
| 11/08/2026 | 7445.00 | 7710.00 | 7275.00 | 7675.00 | 43528 |
| 10/08/2026 | 7400.00 | 7590.00 | 7155.00 | 7350.00 | 31379 |
| 07/08/2026 | 7115.00 | 7225.00 | 6805.00 | 7180.00 | 15773 |
| 06/08/2026 | 6805.00 | 7225.00 | 6730.00 | 6840.00 | 21809 |
| 05/08/2026 | 6995.00 | 7145.00 | 6865.00 | 6980.00 | 13691 |
| 04/08/2026 | 7000.00 | 7185.00 | 6810.00 | 6970.00 | 27005 |
| 03/08/2026 | 5770.00 | 6690.00 | 5770.00 | 6645.00 | 30278 |
| 31/07/2026 | 5880.00 | 5930.00 | 5585.00 | 5895.00 | 3563 |
| 30/07/2026 | 5535.00 | 5965.00 | 5415.00 | 5930.00 | 20577 |
| 29/07/2026 | 6190.00 | 6190.00 | 5340.00 | 5350.00 | 40384 |
| 28/07/2026 | 6000.00 | 6290.00 | 5895.00 | 6235.00 | 6317 |
| 27/07/2026 | 6245.00 | 6515.00 | 6100.00 | 6420.00 | 15202 |
| 24/07/2026 | 6200.00 | 6485.00 | 5935.00 | 6285.00 | 27829 |
| 23/07/2026 | 6295.00 | 6500.00 | 6080.00 | 6260.00 | 36889 |
| 22/07/2026 | 6050.00 | 6720.00 | 6050.00 | 6300.00 | 73660 |
| 21/07/2026 | 5500.00 | 6180.00 | 5500.00 | 6010.00 | 47936 |
| 20/07/2026 | 5350.00 | 5500.00 | 5255.00 | 5340.00 | 22934 |
| 17/07/2026 | 5080.00 | 5280.00 | 4885.00 | 5135.00 | 11013 |
| 16/07/2026 | 5410.00 | 5410.00 | 5130.00 | 5175.00 | 25215 |
| 15/07/2026 | 5700.00 | 5750.00 | 5280.00 | 5470.00 | 29161 |
| 14/07/2026 | 5460.00 | 5790.00 | 5460.00 | 5775.00 | 21493 |
| 13/07/2026 | 5555.00 | 5705.00 | 5380.00 | 5440.00 | 20520 |
| 10/07/2026 | 5965.00 | 6025.00 | 5640.00 | 5670.00 | 20710 |
| 08/07/2026 | 5780.00 | 5990.00 | 5760.00 | 5945.00 | 13688 |
| 07/07/2026 | 6000.00 | 6110.00 | 5750.00 | 5800.00 | 11732 |
| 06/07/2026 | 5970.00 | 6155.00 | 5800.00 | 6110.00 | 20375 |
| 03/07/2026 | 6100.00 | 6100.00 | 5700.00 | 5970.00 | 766 |
| 02/07/2026 | 6290.00 | 6640.00 | 5790.00 | 5820.00 | 21736 |
| 01/07/2026 | 6355.00 | 6620.00 | 6200.00 | 6240.00 | 17697 |
| 30/06/2026 | 6500.00 | 6735.00 | 6220.00 | 6450.00 | 21965 |