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 |
|---|---|---|---|---|---|
| 01/11/2024 | 5148.09 | 5341.63 | 5148.09 | 5215.83 | 169616 |
| 31/10/2024 | 5128.74 | 5167.44 | 4906.17 | 5109.38 | 154008 |
| 30/10/2024 | 5148.09 | 5215.83 | 4973.91 | 5051.32 | 248884 |
| 29/10/2024 | 5206.15 | 5370.66 | 5119.06 | 5138.41 | 374374 |
| 28/10/2024 | 5157.77 | 5370.66 | 5109.38 | 5148.09 | 594409 |
| 25/10/2024 | 4693.28 | 5070.67 | 4693.28 | 5041.64 | 705960 |
| 24/10/2024 | 4417.49 | 4688.44 | 4398.13 | 4664.25 | 387987 |
| 23/10/2024 | 4417.49 | 4441.68 | 4325.56 | 4359.42 | 229107 |
| 22/10/2024 | 4523.93 | 4543.29 | 4422.32 | 4480.39 | 188754 |
| 21/10/2024 | 4446.52 | 4538.45 | 4417.49 | 4523.93 | 269663 |
| 18/10/2024 | 4388.46 | 4509.42 | 4320.72 | 4494.90 | 311374 |
| 17/10/2024 | 4378.78 | 4490.06 | 4354.59 | 4383.62 | 223815 |
| 16/10/2024 | 4562.64 | 4596.51 | 4335.23 | 4378.78 | 329109 |
| 15/10/2024 | 4596.51 | 4625.54 | 4499.74 | 4562.64 | 222607 |
| 14/10/2024 | 4712.63 | 4775.53 | 4523.93 | 4567.48 | 245032 |
| 10/10/2024 | 4490.06 | 4625.54 | 4306.20 | 4557.80 | 217724 |
| 09/10/2024 | 4422.32 | 4586.83 | 4306.20 | 4514.25 | 346657 |
| 08/10/2024 | 4301.36 | 4451.36 | 4301.36 | 4446.52 | 231238 |
| 07/10/2024 | 4383.62 | 4383.62 | 4238.46 | 4277.17 | 263290 |
| 04/10/2024 | 4451.36 | 4456.19 | 4354.59 | 4436.84 | 228575 |
| 03/10/2024 | 4122.34 | 4436.84 | 4122.34 | 4402.97 | 241218 |
| 02/10/2024 | 4175.56 | 4209.43 | 4112.67 | 4170.73 | 83445 |
| 01/10/2024 | 4132.02 | 4238.46 | 4015.90 | 4199.76 | 211341 |
| 30/09/2024 | 4320.72 | 4320.72 | 4059.44 | 4132.02 | 788299 |
| 27/09/2024 | 4248.14 | 4393.29 | 4248.14 | 4325.56 | 135364 |
| 26/09/2024 | 4335.23 | 4378.78 | 4219.11 | 4248.14 | 341407 |
| 25/09/2024 | 4499.74 | 4499.74 | 4262.66 | 4320.72 | 605581 |
| 24/09/2024 | 4601.35 | 4635.22 | 4470.71 | 4499.74 | 334220 |
| 23/09/2024 | 4683.60 | 4717.47 | 4523.93 | 4596.51 | 146591 |
| 20/09/2024 | 4756.18 | 4761.01 | 4601.35 | 4688.44 | 279492 |
| 19/09/2024 | 4794.88 | 4886.81 | 4678.76 | 4770.69 | 498340 |
| 18/09/2024 | 4649.73 | 4712.63 | 4494.90 | 4669.08 | 432892 |
| 17/09/2024 | 4552.96 | 4620.70 | 4441.68 | 4514.25 | 446488 |
| 16/09/2024 | 4712.63 | 4833.59 | 4538.45 | 4552.96 | 388038 |
| 13/09/2024 | 4516.84 | 4623.69 | 4492.55 | 4618.83 | 305850 |
| 12/09/2024 | 4487.70 | 4545.98 | 4409.99 | 4477.98 | 259411 |
| 11/09/2024 | 4303.14 | 4579.98 | 4298.28 | 4439.13 | 361782 |
| 10/09/2024 | 4419.70 | 4419.70 | 4196.29 | 4375.99 | 309594 |
| 09/09/2024 | 4555.69 | 4623.69 | 4414.85 | 4468.27 | 347690 |
| 06/09/2024 | 4652.83 | 4652.83 | 4351.71 | 4487.70 | 259044 |
| 05/09/2024 | 4798.53 | 4905.38 | 4652.83 | 4657.69 | 642226 |
| 04/09/2024 | 4516.84 | 4808.25 | 4468.27 | 4788.82 | 872436 |
| 03/09/2024 | 4308.00 | 4584.83 | 4215.72 | 4419.70 | 574803 |
| 02/09/2024 | 4264.28 | 4448.84 | 4201.15 | 4317.71 | 311650 |
| 30/08/2024 | 4395.42 | 4458.56 | 4215.72 | 4264.28 | 490915 |
| 29/08/2024 | 3958.30 | 4172.00 | 3909.74 | 4147.72 | 401573 |
| 28/08/2024 | 3938.88 | 3968.02 | 3870.88 | 3958.30 | 154703 |
| 27/08/2024 | 3904.88 | 3972.88 | 3904.88 | 3943.73 | 159975 |
| 26/08/2024 | 4031.16 | 4031.16 | 3841.74 | 3890.31 | 236561 |
| 23/08/2024 | 3909.74 | 4099.15 | 3909.74 | 4016.59 | 292505 |