VEAC
CEDEAR EXTVanguard FTSE Developed Markets ETF · VEA · NYSE Arca
ISIN: AR0810570678 · Subyacente: ETF · Valor representado:
Último cierre
7.38
-0.10
-1.34%
Datos al 09/09/2026
Datos de la rueda actual
Apertura 7.41
Mínimo 7.30
Máximo 7.41
Volumen 196
Instrumento
- Emisor
- BANCO COMAFI S.A.
- Denominación
- EXT
- ON
- Sin vincular
- ISIN
- —
Serie histórica
Precio de cierre
Período
Historial de precios 70 registros
| Fecha | Apertura | Máximo | Mínimo | Cierre | Volumen |
|---|---|---|---|---|---|
| 09/09/2026 | 7.41 | 7.41 | 7.30 | 7.38 | 196 |
| 08/09/2026 | 7.42 | 7.48 | 7.42 | 7.48 | 115 |
| 07/09/2026 | 7.68 | 7.68 | 7.40 | 7.40 | 535 |
| 04/09/2026 | 7.47 | 7.47 | 7.47 | 7.47 | 71 |
| 03/09/2026 | 7.41 | 7.41 | 7.41 | 7.41 | 3 |
| 02/09/2026 | 7.33 | 7.33 | 7.22 | 7.27 | 110 |
| 01/09/2026 | 7.34 | 7.34 | 7.33 | 7.33 | 174 |
| 31/08/2026 | 7.41 | 7.48 | 7.31 | 7.31 | 904 |
| 28/08/2026 | 7.36 | 7.36 | 7.36 | 7.36 | 18 |
| 27/08/2026 | 7.43 | 7.43 | 7.31 | 7.36 | 9 |
| 26/08/2026 | 7.54 | 7.54 | 7.47 | 7.47 | 22 |
| 25/08/2026 | 7.38 | 7.44 | 7.38 | 7.44 | 152 |
| 24/08/2026 | 7.35 | 7.35 | 7.35 | 7.35 | 362 |
| 21/08/2026 | 7.45 | 7.45 | 7.19 | 7.38 | 339 |
| 20/08/2026 | 7.38 | 7.38 | 7.36 | 7.36 | 316 |
| 19/08/2026 | 7.30 | 7.40 | 7.30 | 7.39 | 322 |
| 18/08/2026 | 0.00 | 0.00 | 0.00 | 7.45 | 0 |
| 14/08/2026 | 7.39 | 7.47 | 7.37 | 7.45 | 119 |
| 13/08/2026 | 7.39 | 7.45 | 7.39 | 7.45 | 37 |
| 12/08/2026 | 7.30 | 7.44 | 7.29 | 7.44 | 141 |
| 11/08/2026 | 7.27 | 7.42 | 7.16 | 7.29 | 2494 |
| 10/08/2026 | 7.36 | 7.36 | 7.30 | 7.35 | 83 |
| 07/08/2026 | 7.37 | 7.37 | 7.36 | 7.36 | 118 |
| 06/08/2026 | 7.23 | 7.31 | 7.19 | 7.31 | 1902 |
| 05/08/2026 | 7.35 | 7.35 | 7.24 | 7.27 | 114 |
| 04/08/2026 | 7.28 | 7.28 | 7.19 | 7.26 | 164 |
| 03/08/2026 | 7.10 | 7.17 | 7.10 | 7.17 | 574 |
| 31/07/2026 | 7.06 | 7.12 | 7.06 | 7.12 | 363 |
| 30/07/2026 | 7.13 | 7.13 | 7.13 | 7.13 | 1 |
| 29/07/2026 | 7.19 | 7.19 | 6.90 | 6.90 | 365 |
| 28/07/2026 | 6.95 | 7.17 | 6.87 | 7.00 | 146 |
| 27/07/2026 | 7.30 | 7.30 | 6.99 | 6.99 | 127 |
| 24/07/2026 | 7.24 | 7.24 | 7.03 | 7.19 | 22 |
| 23/07/2026 | 7.02 | 7.25 | 7.00 | 7.24 | 99 |
| 22/07/2026 | 7.30 | 7.30 | 7.08 | 7.20 | 473 |
| 21/07/2026 | 7.20 | 7.20 | 7.08 | 7.08 | 14 |
| 20/07/2026 | 6.99 | 6.99 | 6.97 | 6.98 | 263 |
| 17/07/2026 | 6.95 | 7.16 | 6.95 | 7.08 | 891 |
| 16/07/2026 | 7.03 | 7.25 | 7.02 | 7.02 | 216 |
| 15/07/2026 | 7.08 | 7.26 | 7.08 | 7.26 | 59 |
| 14/07/2026 | 7.32 | 7.32 | 7.32 | 7.32 | 1 |
| 13/07/2026 | 7.29 | 7.29 | 6.99 | 7.16 | 69 |
| 10/07/2026 | 7.29 | 7.29 | 7.29 | 7.29 | 1 |
| 08/07/2026 | 7.09 | 7.17 | 6.97 | 7.12 | 229 |
| 07/07/2026 | 7.12 | 7.29 | 7.12 | 7.29 | 249 |
| 06/07/2026 | 7.38 | 7.38 | 7.38 | 7.38 | 40 |
| 03/07/2026 | 7.30 | 7.30 | 7.25 | 7.28 | 822 |
| 02/07/2026 | 7.30 | 7.30 | 7.27 | 7.27 | 325 |
| 01/07/2026 | 7.28 | 7.28 | 7.07 | 7.07 | 57 |
| 30/06/2026 | 7.15 | 7.30 | 6.83 | 7.10 | 1994 |