XPEV
CEDEAR ARSXPENG INC. · XPEV · NYSE
ISIN: AR0453271709 · Subyacente: · Valor representado:
Último cierre
4230.00
-125.00
-2.87%
Datos al 09/09/2026
Datos de la rueda actual
Apertura 4322.50
Mínimo 4217.50
Máximo 4322.50
Volumen 14520
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 | 4322.50 | 4322.50 | 4217.50 | 4230.00 | 14520 |
| 08/09/2026 | 4327.50 | 4380.00 | 4282.50 | 4355.00 | 21864 |
| 07/09/2026 | 4330.00 | 4600.00 | 4327.50 | 4580.00 | 527 |
| 04/09/2026 | 4360.00 | 4360.00 | 4305.00 | 4330.00 | 3284 |
| 03/09/2026 | 4335.00 | 4435.00 | 4262.50 | 4410.00 | 6607 |
| 02/09/2026 | 4437.50 | 4440.00 | 4345.00 | 4385.00 | 4262 |
| 01/09/2026 | 4542.50 | 4580.00 | 4400.00 | 4430.00 | 3518 |
| 31/08/2026 | 4630.00 | 4630.00 | 4522.50 | 4537.50 | 3796 |
| 28/08/2026 | 4647.50 | 4685.00 | 4585.00 | 4600.00 | 875 |
| 27/08/2026 | 4657.50 | 4657.50 | 4530.00 | 4540.00 | 12576 |
| 26/08/2026 | 4777.50 | 4802.50 | 4677.50 | 4692.50 | 2994 |
| 25/08/2026 | 4430.00 | 4635.00 | 4417.50 | 4630.00 | 10211 |
| 24/08/2026 | 4765.00 | 4782.50 | 4422.50 | 4462.50 | 119093 |
| 21/08/2026 | 4817.50 | 4887.50 | 4760.00 | 4877.50 | 98007 |
| 20/08/2026 | 4707.50 | 4750.00 | 4665.00 | 4750.00 | 5622 |
| 19/08/2026 | 4695.00 | 4745.00 | 4642.50 | 4722.50 | 5620 |
| 18/08/2026 | 4700.00 | 4707.50 | 4630.00 | 4655.00 | 2484 |
| 14/08/2026 | 4632.50 | 4667.50 | 4602.50 | 4622.50 | 43089 |
| 13/08/2026 | 4577.50 | 4667.50 | 4547.50 | 4660.00 | 589 |
| 12/08/2026 | 4650.00 | 4712.50 | 4622.50 | 4660.00 | 9987 |
| 11/08/2026 | 4672.50 | 4700.00 | 4622.50 | 4700.00 | 7167 |
| 10/08/2026 | 4770.00 | 4775.00 | 4677.50 | 4762.50 | 5518 |
| 07/08/2026 | 4775.00 | 4810.00 | 4757.50 | 4800.00 | 1132 |
| 06/08/2026 | 4645.00 | 4645.00 | 4567.50 | 4605.00 | 15461 |
| 05/08/2026 | 4745.00 | 4757.50 | 4612.50 | 4640.00 | 4237 |
| 04/08/2026 | 4782.50 | 4787.50 | 4700.00 | 4757.50 | 21969 |
| 03/08/2026 | 4992.50 | 4992.50 | 4850.00 | 4892.50 | 28001 |
| 31/07/2026 | 5080.00 | 5115.00 | 5025.00 | 5115.00 | 2421 |
| 30/07/2026 | 5015.00 | 5090.00 | 4995.00 | 5040.00 | 5206 |
| 29/07/2026 | 5205.00 | 5290.00 | 5150.00 | 5200.00 | 25591 |
| 28/07/2026 | 5070.00 | 5135.00 | 5050.00 | 5070.00 | 24136 |
| 27/07/2026 | 4997.50 | 5115.00 | 4997.50 | 5100.00 | 25879 |
| 24/07/2026 | 4980.00 | 5000.00 | 4907.50 | 4912.50 | 3076 |
| 23/07/2026 | 5075.00 | 5075.00 | 4907.50 | 5020.00 | 811 |
| 22/07/2026 | 5175.00 | 5175.00 | 5025.00 | 5025.00 | 1916 |
| 21/07/2026 | 5165.00 | 5210.00 | 5105.00 | 5210.00 | 7180 |
| 20/07/2026 | 5330.00 | 5330.00 | 5155.00 | 5155.00 | 35598 |
| 17/07/2026 | 5260.00 | 5320.00 | 5195.00 | 5310.00 | 1961 |
| 16/07/2026 | 5615.00 | 5650.00 | 5505.00 | 5505.00 | 24411 |
| 15/07/2026 | 5300.00 | 5535.00 | 5300.00 | 5400.00 | 22538 |
| 14/07/2026 | 5195.00 | 5280.00 | 5150.00 | 5190.00 | 633 |
| 13/07/2026 | 5105.00 | 5155.00 | 5005.00 | 5020.00 | 1857 |
| 10/07/2026 | 5160.00 | 5185.00 | 5100.00 | 5100.00 | 128 |
| 08/07/2026 | 5165.00 | 5225.00 | 5150.00 | 5225.00 | 2382 |
| 07/07/2026 | 5295.00 | 5295.00 | 5150.00 | 5160.00 | 1670 |
| 06/07/2026 | 5270.00 | 5355.00 | 5240.00 | 5295.00 | 4301 |
| 03/07/2026 | 5240.00 | 5255.00 | 4780.00 | 5250.00 | 162 |
| 02/07/2026 | 5185.00 | 5260.00 | 5035.00 | 5175.00 | 4879 |
| 01/07/2026 | 5310.00 | 5485.00 | 5310.00 | 5330.00 | 4952 |
| 30/06/2026 | 5025.00 | 5215.00 | 4970.00 | 5165.00 | 5772 |