STNE
CEDEAR ARSSTONECO LTD · STNE · NASDAQ
ISIN: AR0657424591 · Subyacente: EQUITY · Valor representado: ORDINARIAS
Último cierre
5230.00
-85.00
-1.60%
Datos al 09/09/2026
Datos de la rueda actual
Apertura 5280.00
Mínimo 5210.00
Máximo 5375.00
Volumen 57194
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 | 5280.00 | 5375.00 | 5210.00 | 5230.00 | 57194 |
| 08/09/2026 | 5440.00 | 5490.00 | 5300.00 | 5315.00 | 48378 |
| 07/09/2026 | 5550.00 | 5550.00 | 5265.00 | 5425.00 | 2820 |
| 04/09/2026 | 5320.00 | 5440.00 | 5270.00 | 5335.00 | 35405 |
| 03/09/2026 | 5630.00 | 5670.00 | 5400.00 | 5460.00 | 51675 |
| 02/09/2026 | 5165.00 | 5530.00 | 5165.00 | 5495.00 | 144034 |
| 01/09/2026 | 5165.00 | 5280.00 | 5100.00 | 5115.00 | 27317 |
| 31/08/2026 | 5185.00 | 5245.00 | 5070.00 | 5150.00 | 50811 |
| 28/08/2026 | 5055.00 | 5190.00 | 5000.00 | 5185.00 | 80220 |
| 27/08/2026 | 5225.00 | 5230.00 | 5050.00 | 5075.00 | 131644 |
| 26/08/2026 | 5245.00 | 5345.00 | 5170.00 | 5210.00 | 53920 |
| 25/08/2026 | 5100.00 | 5250.00 | 5000.00 | 5230.00 | 83748 |
| 24/08/2026 | 4960.00 | 5225.00 | 4920.00 | 5095.00 | 59621 |
| 21/08/2026 | 4827.50 | 5010.00 | 4827.50 | 4972.50 | 51567 |
| 20/08/2026 | 4960.00 | 4980.00 | 4840.00 | 4845.00 | 21830 |
| 19/08/2026 | 4895.00 | 5025.00 | 4895.00 | 4987.50 | 57937 |
| 18/08/2026 | 4925.00 | 4925.00 | 4780.00 | 4817.50 | 27789 |
| 14/08/2026 | 5225.00 | 5225.00 | 4920.00 | 5020.00 | 216829 |
| 13/08/2026 | 5285.00 | 5450.00 | 5255.00 | 5405.00 | 35092 |
| 12/08/2026 | 5270.00 | 5285.00 | 5175.00 | 5280.00 | 93824 |
| 11/08/2026 | 5410.00 | 5450.00 | 5240.00 | 5245.00 | 58104 |
| 10/08/2026 | 5580.00 | 5580.00 | 5455.00 | 5470.00 | 52384 |
| 07/08/2026 | 5775.00 | 5780.00 | 5555.00 | 5630.00 | 49488 |
| 06/08/2026 | 5810.00 | 5860.00 | 5775.00 | 5780.00 | 40068 |
| 05/08/2026 | 5990.00 | 5990.00 | 5840.00 | 5850.00 | 8784 |
| 04/08/2026 | 6045.00 | 6060.00 | 5860.00 | 5925.00 | 22172 |
| 03/08/2026 | 6070.00 | 6080.00 | 5860.00 | 5950.00 | 62052 |
| 31/07/2026 | 5855.00 | 5980.00 | 5795.00 | 5930.00 | 88785 |
| 30/07/2026 | 5680.00 | 5980.00 | 5680.00 | 5930.00 | 58302 |
| 29/07/2026 | 5925.00 | 5930.00 | 5720.00 | 5725.00 | 25262 |
| 28/07/2026 | 5830.00 | 5980.00 | 5760.00 | 5925.00 | 26773 |
| 27/07/2026 | 5765.00 | 5865.00 | 5765.00 | 5800.00 | 13392 |
| 24/07/2026 | 5855.00 | 5890.00 | 5695.00 | 5730.00 | 28085 |
| 23/07/2026 | 5900.00 | 5910.00 | 5730.00 | 5835.00 | 41729 |
| 22/07/2026 | 5910.00 | 6000.00 | 5800.00 | 5995.00 | 74353 |
| 21/07/2026 | 5890.00 | 5920.00 | 5720.00 | 5890.00 | 27804 |
| 20/07/2026 | 5940.00 | 5955.00 | 5830.00 | 5855.00 | 70275 |
| 17/07/2026 | 5725.00 | 5865.00 | 5725.00 | 5850.00 | 9008 |
| 16/07/2026 | 5905.00 | 5905.00 | 5790.00 | 5830.00 | 11691 |
| 15/07/2026 | 5725.00 | 5900.00 | 5680.00 | 5870.00 | 87883 |
| 14/07/2026 | 5890.00 | 5890.00 | 5750.00 | 5845.00 | 7847 |
| 13/07/2026 | 5885.00 | 5890.00 | 5770.00 | 5790.00 | 25948 |
| 10/07/2026 | 5795.00 | 5915.00 | 5780.00 | 5840.00 | 62711 |
| 08/07/2026 | 5650.00 | 5650.00 | 5500.00 | 5550.00 | 24790 |
| 07/07/2026 | 5870.00 | 5870.00 | 5520.00 | 5600.00 | 44971 |
| 06/07/2026 | 5780.00 | 5780.00 | 5480.00 | 5745.00 | 108383 |
| 03/07/2026 | 5990.00 | 5990.00 | 5700.00 | 5920.00 | 3119 |
| 02/07/2026 | 5900.00 | 5980.00 | 5820.00 | 5880.00 | 39043 |
| 01/07/2026 | 5635.00 | 5900.00 | 5635.00 | 5755.00 | 48349 |
| 30/06/2026 | 5640.00 | 5655.00 | 5575.00 | 5625.00 | 49840 |