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 |
|---|---|---|---|---|---|
| 22/08/2024 | 4176.86 | 4176.86 | 3919.45 | 3948.59 | 334108 |
| 21/08/2024 | 4303.14 | 4312.85 | 4128.29 | 4196.29 | 387736 |
| 20/08/2024 | 4322.57 | 4356.56 | 4196.29 | 4317.71 | 330108 |
| 19/08/2024 | 4254.57 | 4371.13 | 4186.57 | 4317.71 | 322161 |
| 16/08/2024 | 4303.14 | 4356.56 | 4186.57 | 4206.00 | 482500 |
| 15/08/2024 | 4157.43 | 4298.28 | 4138.01 | 4283.71 | 612164 |
| 14/08/2024 | 3885.45 | 4133.15 | 3885.45 | 4060.30 | 434054 |
| 13/08/2024 | 3900.02 | 3972.88 | 3832.03 | 3929.16 | 171682 |
| 12/08/2024 | 3885.45 | 3938.88 | 3846.60 | 3909.74 | 252229 |
| 09/08/2024 | 3754.32 | 3900.02 | 3705.75 | 3880.60 | 372613 |
| 08/08/2024 | 3642.61 | 3783.46 | 3642.61 | 3754.32 | 407951 |
| 07/08/2024 | 3681.47 | 3681.47 | 3438.63 | 3492.05 | 111253 |
| 06/08/2024 | 3467.77 | 3613.47 | 3380.34 | 3564.90 | 261039 |
| 05/08/2024 | 3205.50 | 3448.34 | 2923.80 | 3380.34 | 379193 |
| 02/08/2024 | 3448.34 | 3482.34 | 3307.49 | 3351.20 | 196516 |
| 01/08/2024 | 3594.04 | 3720.32 | 3458.05 | 3579.47 | 259422 |
| 31/07/2024 | 3331.78 | 3603.76 | 3195.78 | 3574.62 | 294766 |
| 30/07/2024 | 3283.21 | 3375.49 | 3224.93 | 3244.35 | 387366 |
| 29/07/2024 | 3414.34 | 3492.05 | 3297.78 | 3322.06 | 229725 |
| 26/07/2024 | 3462.91 | 3739.75 | 3414.34 | 3462.91 | 172753 |
| 25/07/2024 | 3569.76 | 3608.61 | 3438.63 | 3458.05 | 268092 |
| 24/07/2024 | 3783.46 | 3851.45 | 3564.90 | 3579.47 | 202987 |
| 23/07/2024 | 3530.90 | 3715.46 | 3496.91 | 3705.75 | 437380 |
| 22/07/2024 | 3492.05 | 3594.04 | 3448.34 | 3472.62 | 249919 |
| 19/07/2024 | 3380.34 | 3526.05 | 3380.34 | 3487.19 | 237574 |
| 18/07/2024 | 3414.34 | 3477.48 | 3292.92 | 3356.06 | 195873 |
| 17/07/2024 | 3506.62 | 3569.76 | 3351.20 | 3404.63 | 263020 |
| 16/07/2024 | 3438.63 | 3545.48 | 3147.22 | 3472.62 | 936879 |
| 15/07/2024 | 3875.74 | 3914.59 | 3399.77 | 3438.63 | 542568 |
| 12/07/2024 | 3943.73 | 4002.02 | 3832.03 | 3914.59 | 299862 |
| 11/07/2024 | 3972.88 | 4002.02 | 3885.45 | 3948.59 | 283531 |
| 10/07/2024 | 3793.17 | 3982.59 | 3793.17 | 3938.88 | 554331 |
| 08/07/2024 | 3661.07 | 3724.21 | 3577.53 | 3710.46 | 299830 |
| 05/07/2024 | 3642.61 | 3739.75 | 3545.48 | 3591.62 | 361710 |
| 04/07/2024 | 3523.78 | 3622.54 | 3506.95 | 3571.16 | 220557 |
| 03/07/2024 | 3640.74 | 3690.80 | 3422.30 | 3521.96 | 583594 |
| 02/07/2024 | 3640.74 | 3730.85 | 3586.13 | 3619.95 | 496589 |
| 01/07/2024 | 3758.16 | 3775.45 | 3597.96 | 3615.80 | 343894 |
| 28/06/2024 | 3876.48 | 3876.48 | 3763.07 | 3812.59 | 365976 |
| 27/06/2024 | 3762.80 | 3903.79 | 3699.90 | 3886.31 | 316676 |
| 26/06/2024 | 3766.35 | 3795.47 | 3679.88 | 3740.18 | 255293 |
| 25/06/2024 | 3718.97 | 3804.99 | 3718.97 | 3766.58 | 276447 |
| 24/06/2024 | 3754.15 | 3761.75 | 3563.38 | 3717.38 | 634979 |
| 19/06/2024 | 3922.90 | 3977.51 | 3904.70 | 3918.03 | 353187 |
| 18/06/2024 | 4077.63 | 4088.55 | 3922.90 | 3978.74 | 199470 |
| 14/06/2024 | 4176.84 | 4186.85 | 3862.83 | 4021.38 | 278651 |
| 13/06/2024 | 4141.34 | 4232.32 | 3822.78 | 4151.17 | 558767 |
| 12/06/2024 | 3868.29 | 4053.01 | 3859.19 | 3957.03 | 407250 |
| 11/06/2024 | 3968.41 | 3968.41 | 3787.46 | 3858.46 | 220283 |
| 10/06/2024 | 3641.65 | 4095.84 | 3640.79 | 3904.51 | 605341 |