VEAD
CEDEAR USDVanguard FTSE Developed Markets ETF · VEA · NYSE Arca
ISIN: AR0810570678 · Subyacente: ETF · Valor representado:
Último cierre
7.64
-0.08
-1.04%
Datos al 09/09/2026
Datos de la rueda actual
Apertura 7.75
Mínimo 7.55
Máximo 7.75
Volumen 10872
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 | 7.75 | 7.75 | 7.55 | 7.64 | 10872 |
| 08/09/2026 | 7.80 | 7.80 | 7.66 | 7.72 | 15806 |
| 07/09/2026 | 7.68 | 7.87 | 7.68 | 7.79 | 5328 |
| 04/09/2026 | 7.76 | 7.77 | 7.61 | 7.68 | 2987 |
| 03/09/2026 | 7.64 | 7.80 | 7.61 | 7.65 | 13248 |
| 02/09/2026 | 7.56 | 7.61 | 7.49 | 7.57 | 10634 |
| 01/09/2026 | 7.70 | 7.70 | 7.50 | 7.55 | 9406 |
| 31/08/2026 | 7.72 | 7.72 | 7.53 | 7.62 | 14062 |
| 28/08/2026 | 7.70 | 7.74 | 7.62 | 7.66 | 11511 |
| 27/08/2026 | 7.67 | 7.68 | 7.61 | 7.68 | 9804 |
| 26/08/2026 | 7.71 | 7.73 | 7.65 | 7.69 | 5237 |
| 25/08/2026 | 7.62 | 7.76 | 7.61 | 7.68 | 7534 |
| 24/08/2026 | 7.62 | 7.68 | 7.54 | 7.63 | 12004 |
| 21/08/2026 | 7.66 | 7.67 | 7.60 | 7.66 | 9268 |
| 20/08/2026 | 7.60 | 7.67 | 7.52 | 7.59 | 3389 |
| 19/08/2026 | 7.59 | 7.67 | 7.51 | 7.57 | 10059 |
| 18/08/2026 | 7.64 | 7.68 | 7.51 | 7.58 | 10034 |
| 14/08/2026 | 7.69 | 7.72 | 7.61 | 7.66 | 6232 |
| 13/08/2026 | 7.73 | 7.74 | 7.61 | 7.68 | 5061 |
| 12/08/2026 | 7.58 | 7.70 | 7.50 | 7.67 | 5361 |
| 11/08/2026 | 7.65 | 7.72 | 7.50 | 7.58 | 14476 |
| 10/08/2026 | 7.56 | 7.60 | 7.49 | 7.59 | 4251 |
| 07/08/2026 | 7.64 | 7.64 | 7.53 | 7.63 | 4497 |
| 06/08/2026 | 7.57 | 7.68 | 7.42 | 7.60 | 9029 |
| 05/08/2026 | 7.63 | 7.70 | 7.49 | 7.56 | 6813 |
| 04/08/2026 | 7.45 | 7.61 | 7.44 | 7.58 | 6016 |
| 03/08/2026 | 7.49 | 7.49 | 7.34 | 7.43 | 5285 |
| 31/07/2026 | 7.49 | 7.49 | 7.28 | 7.40 | 8543 |
| 30/07/2026 | 7.34 | 7.43 | 7.23 | 7.43 | 6010 |
| 29/07/2026 | 7.30 | 7.34 | 7.18 | 7.27 | 2961 |
| 28/07/2026 | 7.35 | 7.35 | 7.20 | 7.31 | 5973 |
| 27/07/2026 | 7.37 | 7.38 | 7.25 | 7.30 | 7858 |
| 24/07/2026 | 7.38 | 7.38 | 7.28 | 7.29 | 3411 |
| 23/07/2026 | 7.30 | 7.36 | 6.93 | 7.33 | 8137 |
| 22/07/2026 | 7.39 | 7.39 | 7.30 | 7.36 | 2896 |
| 21/07/2026 | 7.30 | 7.39 | 7.26 | 7.39 | 14711 |
| 20/07/2026 | 7.35 | 7.35 | 7.19 | 7.25 | 4898 |
| 17/07/2026 | 7.22 | 7.39 | 7.15 | 7.28 | 9443 |
| 16/07/2026 | 7.34 | 7.39 | 7.20 | 7.26 | 5883 |
| 15/07/2026 | 7.53 | 7.53 | 7.27 | 7.35 | 2885 |
| 14/07/2026 | 7.34 | 7.49 | 7.28 | 7.32 | 6044 |
| 13/07/2026 | 7.45 | 7.45 | 7.18 | 7.22 | 6502 |
| 10/07/2026 | 7.32 | 7.37 | 7.27 | 7.37 | 222 |
| 08/07/2026 | 7.45 | 7.45 | 7.17 | 7.22 | 6467 |
| 07/07/2026 | 7.38 | 7.46 | 7.27 | 7.30 | 3547 |
| 06/07/2026 | 7.50 | 7.55 | 7.35 | 7.41 | 7068 |
| 03/07/2026 | 7.49 | 7.50 | 7.31 | 7.50 | 5258 |
| 02/07/2026 | 7.41 | 7.43 | 7.27 | 7.30 | 9963 |
| 01/07/2026 | 7.30 | 7.35 | 7.27 | 7.32 | 5233 |
| 30/06/2026 | 7.36 | 7.50 | 7.27 | 7.38 | 3682 |