STNED
CEDEAR USDSTONECO LTD · STNE · NASDAQ
ISIN: AR0657424591 · Subyacente: EQUITY · Valor representado: ORDINARIAS
Último cierre
3.41
-0.10
-2.71%
Datos al 09/09/2026
Datos de la rueda actual
Apertura 3.47
Mínimo 3.36
Máximo 3.50
Volumen 1279
Instrumento
- Emisor
- BANCO COMAFI S.A.
- Denominación
- USD
- ON
- Sin vincular
- ISIN
- —
Serie histórica
Precio de cierre
Período
Historial de precios 70 registros
| Fecha | Apertura | Máximo | Mínimo | Cierre | Volumen |
|---|---|---|---|---|---|
| 09/09/2026 | 3.47 | 3.50 | 3.36 | 3.41 | 1279 |
| 08/09/2026 | 3.55 | 3.59 | 3.48 | 3.50 | 3827 |
| 07/09/2026 | 3.61 | 3.65 | 3.40 | 3.52 | 383 |
| 04/09/2026 | 3.54 | 3.57 | 3.54 | 3.55 | 8878 |
| 03/09/2026 | 3.67 | 3.67 | 3.54 | 3.57 | 3876 |
| 02/09/2026 | 3.53 | 3.62 | 3.51 | 3.61 | 24326 |
| 01/09/2026 | 3.45 | 3.45 | 3.35 | 3.35 | 1305 |
| 31/08/2026 | 3.41 | 3.41 | 3.32 | 3.37 | 4106 |
| 28/08/2026 | 3.32 | 3.38 | 3.32 | 3.37 | 7118 |
| 27/08/2026 | 3.38 | 3.38 | 3.30 | 3.32 | 5119 |
| 26/08/2026 | 3.45 | 3.60 | 3.32 | 3.44 | 1785 |
| 25/08/2026 | 3.32 | 3.42 | 3.24 | 3.37 | 7235 |
| 24/08/2026 | 3.15 | 3.49 | 3.15 | 3.31 | 3137 |
| 21/08/2026 | 3.33 | 3.33 | 3.15 | 3.26 | 5717 |
| 20/08/2026 | 3.19 | 3.27 | 3.18 | 3.21 | 7844 |
| 19/08/2026 | 3.26 | 3.31 | 3.11 | 3.30 | 17136 |
| 18/08/2026 | 3.18 | 3.20 | 3.12 | 3.13 | 1650 |
| 14/08/2026 | 3.38 | 3.42 | 3.25 | 3.33 | 20395 |
| 13/08/2026 | 3.48 | 3.67 | 3.45 | 3.56 | 2096 |
| 12/08/2026 | 3.42 | 3.46 | 3.35 | 3.46 | 20870 |
| 11/08/2026 | 3.61 | 3.61 | 3.45 | 3.49 | 2066 |
| 10/08/2026 | 3.65 | 3.65 | 3.50 | 3.60 | 763 |
| 07/08/2026 | 3.75 | 3.75 | 3.66 | 3.66 | 5709 |
| 06/08/2026 | 3.83 | 3.87 | 3.81 | 3.81 | 72 |
| 05/08/2026 | 3.96 | 3.96 | 3.72 | 3.82 | 620 |
| 04/08/2026 | 3.98 | 3.98 | 3.81 | 3.90 | 3283 |
| 03/08/2026 | 3.83 | 4.05 | 3.83 | 3.96 | 883 |
| 31/07/2026 | 3.87 | 3.90 | 3.87 | 3.90 | 2070 |
| 30/07/2026 | 3.77 | 3.86 | 3.77 | 3.86 | 164 |
| 29/07/2026 | 3.81 | 3.82 | 3.78 | 3.79 | 7412 |
| 28/07/2026 | 3.80 | 3.89 | 3.80 | 3.82 | 961 |
| 27/07/2026 | 3.80 | 3.81 | 3.76 | 3.78 | 673 |
| 24/07/2026 | 3.79 | 3.88 | 3.73 | 3.78 | 1666 |
| 23/07/2026 | 3.97 | 4.00 | 3.76 | 3.85 | 2127 |
| 22/07/2026 | 3.90 | 3.95 | 3.80 | 3.95 | 2176 |
| 21/07/2026 | 3.91 | 3.94 | 3.80 | 3.94 | 2371 |
| 20/07/2026 | 3.93 | 3.93 | 3.88 | 3.88 | 3838 |
| 17/07/2026 | 3.76 | 3.86 | 3.76 | 3.86 | 99 |
| 16/07/2026 | 3.88 | 3.89 | 3.83 | 3.88 | 1398 |
| 15/07/2026 | 3.91 | 3.91 | 3.88 | 3.88 | 654 |
| 14/07/2026 | 3.84 | 3.86 | 3.79 | 3.86 | 2006 |
| 13/07/2026 | 3.86 | 3.86 | 3.80 | 3.80 | 503 |
| 10/07/2026 | 3.96 | 3.96 | 3.86 | 3.86 | 816 |
| 08/07/2026 | 3.63 | 3.67 | 3.63 | 3.64 | 3031 |
| 07/07/2026 | 3.70 | 3.70 | 3.67 | 3.68 | 451 |
| 06/07/2026 | 3.78 | 3.78 | 3.61 | 3.73 | 4580 |
| 03/07/2026 | 3.77 | 3.95 | 3.77 | 3.95 | 105 |
| 02/07/2026 | 3.88 | 3.88 | 3.87 | 3.87 | 1292 |
| 01/07/2026 | 3.89 | 3.89 | 3.77 | 3.80 | 559 |
| 30/06/2026 | 3.75 | 3.75 | 3.65 | 3.67 | 595 |