VXX
CEDEAR ARSiPath Series B S&P 500 VIX · VXX · CBOE BZX
ISIN: AR0691521022 · Subyacente: · Valor representado:
Último cierre
5845.00
+110.00
+1.92%
Datos al 09/09/2026
Datos de la rueda actual
Apertura 5790.00
Mínimo 5745.00
Máximo 5860.00
Volumen 12704
Instrumento
- Emisor
- Caja de Valores 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 | 5790.00 | 5860.00 | 5745.00 | 5845.00 | 12704 |
| 08/09/2026 | 5670.00 | 5760.00 | 5640.00 | 5735.00 | 2979 |
| 07/09/2026 | 5685.00 | 5720.00 | 5500.00 | 5695.00 | 2225 |
| 04/09/2026 | 5595.00 | 5625.00 | 5520.00 | 5620.00 | 20700 |
| 03/09/2026 | 5730.00 | 5735.00 | 5615.00 | 5625.00 | 8221 |
| 02/09/2026 | 5855.00 | 5855.00 | 5740.00 | 5760.00 | 19373 |
| 01/09/2026 | 5895.00 | 5970.00 | 5800.00 | 5955.00 | 29762 |
| 31/08/2026 | 5935.00 | 5950.00 | 5740.00 | 5765.00 | 9467 |
| 28/08/2026 | 5820.00 | 5930.00 | 5820.00 | 5900.00 | 16863 |
| 27/08/2026 | 5915.00 | 5925.00 | 5790.00 | 5820.00 | 17890 |
| 26/08/2026 | 5945.00 | 6005.00 | 5940.00 | 5960.00 | 10625 |
| 25/08/2026 | 6030.00 | 6065.00 | 5965.00 | 5970.00 | 9533 |
| 24/08/2026 | 6035.00 | 6085.00 | 5980.00 | 6045.00 | 32515 |
| 21/08/2026 | 6015.00 | 6055.00 | 5990.00 | 6050.00 | 12364 |
| 20/08/2026 | 6045.00 | 6140.00 | 6025.00 | 6100.00 | 21291 |
| 19/08/2026 | 6120.00 | 6155.00 | 6005.00 | 6030.00 | 30290 |
| 18/08/2026 | 6200.00 | 6260.00 | 6170.00 | 6205.00 | 24637 |
| 14/08/2026 | 6160.00 | 6220.00 | 6100.00 | 6105.00 | 14753 |
| 13/08/2026 | 6190.00 | 6260.00 | 6155.00 | 6190.00 | 5322 |
| 12/08/2026 | 6305.00 | 6310.00 | 6180.00 | 6205.00 | 16866 |
| 11/08/2026 | 6415.00 | 6420.00 | 6355.00 | 6370.00 | 11968 |
| 10/08/2026 | 6390.00 | 6440.00 | 6315.00 | 6430.00 | 12080 |
| 07/08/2026 | 6445.00 | 6460.00 | 6385.00 | 6440.00 | 16367 |
| 06/08/2026 | 6550.00 | 6550.00 | 6370.00 | 6390.00 | 9524 |
| 05/08/2026 | 6745.00 | 6750.00 | 6430.00 | 6490.00 | 14049 |
| 04/08/2026 | 6610.00 | 6680.00 | 6580.00 | 6650.00 | 7549 |
| 03/08/2026 | 6645.00 | 6680.00 | 6585.00 | 6660.00 | 13432 |
| 31/07/2026 | 6805.00 | 7095.00 | 6665.00 | 6710.00 | 24166 |
| 30/07/2026 | 7160.00 | 7165.00 | 6845.00 | 6850.00 | 9546 |
| 29/07/2026 | 7160.00 | 7430.00 | 6920.00 | 7405.00 | 24607 |
| 28/07/2026 | 7155.00 | 7195.00 | 6960.00 | 7055.00 | 1550 |
| 27/07/2026 | 6950.00 | 7245.00 | 6950.00 | 7085.00 | 12219 |
| 24/07/2026 | 7110.00 | 7215.00 | 6925.00 | 7115.00 | 35001 |
| 23/07/2026 | 7125.00 | 7320.00 | 7090.00 | 7215.00 | 42003 |
| 22/07/2026 | 6835.00 | 6860.00 | 6735.00 | 6790.00 | 16779 |
| 21/07/2026 | 6835.00 | 6875.00 | 6670.00 | 6715.00 | 33868 |
| 20/07/2026 | 6875.00 | 7015.00 | 6760.00 | 6950.00 | 48091 |
| 17/07/2026 | 7080.00 | 7150.00 | 6950.00 | 7070.00 | 35511 |
| 16/07/2026 | 6600.00 | 6800.00 | 6550.00 | 6755.00 | 13275 |
| 15/07/2026 | 6600.00 | 6710.00 | 6520.00 | 6540.00 | 14807 |
| 14/07/2026 | 6710.00 | 6745.00 | 6645.00 | 6670.00 | 10961 |
| 13/07/2026 | 6715.00 | 6875.00 | 6635.00 | 6845.00 | 33517 |
| 10/07/2026 | 6775.00 | 6875.00 | 6590.00 | 6615.00 | 25718 |
| 08/07/2026 | 6975.00 | 7170.00 | 6870.00 | 6925.00 | 5262 |
| 07/07/2026 | 6770.00 | 6910.00 | 6700.00 | 6840.00 | 10991 |
| 06/07/2026 | 6855.00 | 6855.00 | 6720.00 | 6730.00 | 4856 |
| 03/07/2026 | 6785.00 | 7120.00 | 6655.00 | 7050.00 | 306 |
| 02/07/2026 | 6955.00 | 7085.00 | 6840.00 | 6915.00 | 15076 |
| 01/07/2026 | 7080.00 | 7080.00 | 6920.00 | 6955.00 | 5651 |
| 30/06/2026 | 7055.00 | 7055.00 | 6845.00 | 6870.00 | 9962 |