VIST
CEDEAR ARSVISTA ENERGY S.A.B. DE C.V. · VIST US · NASDAQ
ISIN: ARBCOM4602V2 · Subyacente: · Valor representado: ACCIONES
Último cierre
39840.00
-460.00
-1.14%
Datos al 09/09/2026
Datos de la rueda actual
Apertura 40740.00
Mínimo 39700.00
Máximo 41000.00
Volumen 291439
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 | 40740.00 | 41000.00 | 39700.00 | 39840.00 | 291439 |
| 08/09/2026 | 39400.00 | 40580.00 | 39400.00 | 40300.00 | 264965 |
| 07/09/2026 | 39480.00 | 39860.00 | 38880.00 | 39020.00 | 27448 |
| 04/09/2026 | 39240.00 | 39460.00 | 38640.00 | 38880.00 | 81642 |
| 03/09/2026 | 41000.00 | 41940.00 | 39380.00 | 39560.00 | 299101 |
| 02/09/2026 | 39480.00 | 41340.00 | 39000.00 | 41040.00 | 304820 |
| 01/09/2026 | 38800.00 | 40000.00 | 38400.00 | 39680.00 | 416379 |
| 31/08/2026 | 38200.00 | 38940.00 | 37660.00 | 38160.00 | 184202 |
| 28/08/2026 | 37920.00 | 38000.00 | 37140.00 | 37520.00 | 124394 |
| 27/08/2026 | 37340.00 | 38000.00 | 36540.00 | 37620.00 | 148091 |
| 26/08/2026 | 36200.00 | 37120.00 | 35900.00 | 36820.00 | 150298 |
| 25/08/2026 | 36740.00 | 37140.00 | 36000.00 | 36460.00 | 247180 |
| 24/08/2026 | 36920.00 | 37700.00 | 36440.00 | 37560.00 | 138304 |
| 21/08/2026 | 37100.00 | 37800.00 | 36660.00 | 36980.00 | 157936 |
| 20/08/2026 | 36760.00 | 38180.00 | 36760.00 | 37200.00 | 314556 |
| 19/08/2026 | 37420.00 | 37580.00 | 35900.00 | 36040.00 | 157434 |
| 18/08/2026 | 38340.00 | 38380.00 | 36640.00 | 36820.00 | 211239 |
| 14/08/2026 | 34900.00 | 36380.00 | 34860.00 | 35780.00 | 198510 |
| 13/08/2026 | 35100.00 | 35220.00 | 34240.00 | 35000.00 | 53119 |
| 12/08/2026 | 34960.00 | 35340.00 | 34160.00 | 35040.00 | 95409 |
| 11/08/2026 | 36200.00 | 36500.00 | 34540.00 | 34860.00 | 114336 |
| 10/08/2026 | 35120.00 | 36380.00 | 35120.00 | 36220.00 | 241314 |
| 07/08/2026 | 34700.00 | 35160.00 | 34300.00 | 34760.00 | 88288 |
| 06/08/2026 | 34720.00 | 35000.00 | 33900.00 | 34820.00 | 135253 |
| 05/08/2026 | 34760.00 | 35080.00 | 33600.00 | 33680.00 | 149483 |
| 04/08/2026 | 35600.00 | 35600.00 | 34320.00 | 34760.00 | 277445 |
| 03/08/2026 | 36500.00 | 36580.00 | 35020.00 | 36020.00 | 228391 |
| 31/07/2026 | 36060.00 | 37340.00 | 35860.00 | 37060.00 | 267671 |
| 30/07/2026 | 34500.00 | 35800.00 | 33980.00 | 35680.00 | 125682 |
| 29/07/2026 | 35100.00 | 35500.00 | 34760.00 | 34900.00 | 100602 |
| 28/07/2026 | 35660.00 | 36060.00 | 33840.00 | 34200.00 | 244110 |
| 27/07/2026 | 35680.00 | 36480.00 | 35200.00 | 35520.00 | 289952 |
| 24/07/2026 | 36500.00 | 37180.00 | 36100.00 | 37020.00 | 228968 |
| 23/07/2026 | 35820.00 | 37300.00 | 35780.00 | 36640.00 | 495882 |
| 22/07/2026 | 34760.00 | 35460.00 | 34480.00 | 35160.00 | 251401 |
| 21/07/2026 | 33840.00 | 34480.00 | 33640.00 | 34300.00 | 128155 |
| 20/07/2026 | 33600.00 | 33740.00 | 32340.00 | 33600.00 | 209219 |
| 17/07/2026 | 33240.00 | 33800.00 | 32820.00 | 33660.00 | 548151 |
| 16/07/2026 | 34160.00 | 34240.00 | 32600.00 | 32700.00 | 192764 |
| 15/07/2026 | 34220.00 | 34440.00 | 33820.00 | 34140.00 | 120917 |
| 14/07/2026 | 34520.00 | 35000.00 | 33760.00 | 34020.00 | 215072 |
| 13/07/2026 | 34300.00 | 35140.00 | 34100.00 | 34360.00 | 331932 |
| 10/07/2026 | 34220.00 | 34220.00 | 33300.00 | 33720.00 | 58651 |
| 08/07/2026 | 33100.00 | 35080.00 | 33100.00 | 34300.00 | 556224 |
| 07/07/2026 | 32220.00 | 33080.00 | 32220.00 | 32720.00 | 189898 |
| 06/07/2026 | 32180.00 | 32380.00 | 31680.00 | 32160.00 | 293337 |
| 03/07/2026 | 31860.00 | 32740.00 | 31800.00 | 32340.00 | 56352 |
| 02/07/2026 | 33000.00 | 33020.00 | 31500.00 | 31800.00 | 326195 |
| 01/07/2026 | 33480.00 | 34000.00 | 32540.00 | 32680.00 | 136187 |
| 30/06/2026 | 33740.00 | 34140.00 | 33060.00 | 33320.00 | 129582 |