BBAR
Acción ARS
Último cierre
7875.00
-60.00
-0.76%
Datos al 14/09/2026
Datos de la rueda actual
Apertura 7920.00
Mínimo 7790.00
Máximo 7940.00
Volumen 126948
Instrumento
- Denominación
- ARS
- ON
- Sin vincular
- ISIN
- —
Serie histórica
Precio de cierre
Período
Historial de precios 556 registros
| Fecha | Apertura | Máximo | Mínimo | Cierre | Volumen |
|---|---|---|---|---|---|
| 14/09/2026 | 7920.00 | 7940.00 | 7790.00 | 7875.00 | 126948 |
| 11/09/2026 | 8340.00 | 8340.00 | 7880.00 | 7935.00 | 146739 |
| 10/09/2026 | 8000.00 | 8330.00 | 7930.00 | 8195.00 | 185271 |
| 09/09/2026 | 7905.00 | 8080.00 | 7780.00 | 8065.00 | 182000 |
| 08/09/2026 | 7760.00 | 7975.00 | 7760.00 | 7925.00 | 162667 |
| 07/09/2026 | 7890.00 | 7890.00 | 7720.00 | 7740.00 | 26745 |
| 04/09/2026 | 8075.00 | 8075.00 | 7785.00 | 7835.00 | 130537 |
| 03/09/2026 | 8030.00 | 8375.00 | 7840.00 | 7955.00 | 246021 |
| 02/09/2026 | 8050.00 | 8150.00 | 7920.00 | 8065.00 | 306210 |
| 01/09/2026 | 8050.00 | 8405.00 | 7955.00 | 8045.00 | 292896 |
| 31/08/2026 | 7810.00 | 8250.00 | 7810.00 | 8125.00 | 284825 |
| 28/08/2026 | 7790.00 | 7900.00 | 7560.00 | 7805.00 | 488750 |
| 27/08/2026 | 7990.00 | 8080.00 | 7750.00 | 7795.00 | 287789 |
| 26/08/2026 | 8015.00 | 8050.00 | 7845.00 | 7985.00 | 388409 |
| 25/08/2026 | 8030.00 | 8050.00 | 7595.00 | 7880.00 | 298795 |
| 24/08/2026 | 7505.00 | 7970.00 | 7505.00 | 7875.00 | 308767 |
| 21/08/2026 | 7485.00 | 7730.00 | 7455.00 | 7490.00 | 239967 |
| 20/08/2026 | 7630.00 | 7795.00 | 7385.00 | 7440.00 | 281337 |
| 19/08/2026 | 7850.00 | 7950.00 | 7585.00 | 7630.00 | 279779 |
| 18/08/2026 | 8080.00 | 8080.00 | 7690.00 | 7835.00 | 293956 |
| 14/08/2026 | 8465.00 | 8550.00 | 8070.00 | 8100.00 | 136214 |
| 13/08/2026 | 8465.00 | 8580.00 | 8260.00 | 8465.00 | 135595 |
| 12/08/2026 | 8895.00 | 8920.00 | 8400.00 | 8430.00 | 201469 |
| 11/08/2026 | 9150.00 | 9440.00 | 8555.00 | 8690.00 | 284860 |
| 10/08/2026 | 8900.00 | 9165.00 | 8775.00 | 9085.00 | 93529 |
| 07/08/2026 | 9320.00 | 9490.00 | 8815.00 | 8950.00 | 148175 |
| 06/08/2026 | 9350.00 | 9495.00 | 9060.00 | 9130.00 | 119000 |
| 05/08/2026 | 9625.00 | 9755.00 | 9240.00 | 9360.00 | 274001 |
| 04/08/2026 | 10090.00 | 10170.00 | 9555.00 | 9600.00 | 263693 |
| 03/08/2026 | 9990.00 | 10160.00 | 9850.00 | 9975.00 | 138190 |
| 31/07/2026 | 10261.01 | 10500.10 | 9877.47 | 9927.28 | 151504 |
| 30/07/2026 | 10161.39 | 10380.55 | 9942.22 | 10221.16 | 231482 |
| 29/07/2026 | 9832.64 | 10201.24 | 9772.86 | 9922.30 | 257976 |
| 28/07/2026 | 10211.20 | 10241.08 | 9718.07 | 9992.03 | 171101 |
| 27/07/2026 | 10121.54 | 10310.82 | 10031.88 | 10141.46 | 175480 |
| 24/07/2026 | 10011.96 | 10450.29 | 9872.49 | 9992.03 | 421350 |
| 23/07/2026 | 10818.89 | 10818.89 | 9992.03 | 10011.96 | 379796 |
| 22/07/2026 | 10559.87 | 10928.47 | 10460.25 | 10789.00 | 279503 |
| 21/07/2026 | 10211.20 | 10480.18 | 10211.20 | 10370.59 | 115164 |
| 20/07/2026 | 10251.05 | 10330.74 | 9912.33 | 10211.20 | 211604 |
| 17/07/2026 | 9962.14 | 10261.01 | 9862.52 | 10201.24 | 234987 |
| 16/07/2026 | 10460.25 | 10719.27 | 10141.46 | 10161.39 | 124881 |
| 15/07/2026 | 10460.25 | 10759.12 | 10350.67 | 10639.57 | 131168 |
| 14/07/2026 | 10410.44 | 10699.34 | 10171.35 | 10340.71 | 193356 |
| 13/07/2026 | 10938.43 | 11008.17 | 10330.74 | 10410.44 | 211583 |
| 10/07/2026 | 10231.12 | 11057.98 | 10231.12 | 10958.36 | 105451 |
| 08/07/2026 | 10360.63 | 10559.87 | 9872.49 | 10161.39 | 347657 |
| 07/07/2026 | 10858.74 | 10958.36 | 10500.10 | 10529.99 | 97786 |
| 06/07/2026 | 10460.25 | 10878.66 | 10221.16 | 10838.81 | 160281 |
| 03/07/2026 | 10330.74 | 10460.25 | 10061.77 | 10330.74 | 33923 |