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 |
|---|---|---|---|---|---|
| 02/07/2026 | 10251.05 | 10559.87 | 10111.58 | 10201.24 | 159283 |
| 01/07/2026 | 10191.27 | 10320.78 | 9902.37 | 10101.61 | 112479 |
| 30/06/2026 | 10024.67 | 10352.21 | 9905.57 | 10094.15 | 210558 |
| 29/06/2026 | 9925.42 | 10391.92 | 9841.05 | 10114.00 | 129264 |
| 26/06/2026 | 9682.25 | 10074.30 | 9602.84 | 9791.43 | 95789 |
| 25/06/2026 | 9756.69 | 10014.75 | 9523.44 | 9672.32 | 372209 |
| 24/06/2026 | 10719.45 | 10719.45 | 9667.36 | 9751.73 | 388076 |
| 23/06/2026 | 10471.32 | 10511.02 | 10243.03 | 10451.47 | 420803 |
| 22/06/2026 | 10421.69 | 11017.22 | 10421.69 | 10610.27 | 296822 |
| 19/06/2026 | 10937.81 | 11046.99 | 10372.06 | 10511.02 | 215180 |
| 18/06/2026 | 10540.80 | 11166.10 | 10540.80 | 10967.59 | 449672 |
| 17/06/2026 | 10173.56 | 11096.62 | 10173.56 | 10491.17 | 404042 |
| 16/06/2026 | 10322.44 | 10451.47 | 10024.67 | 10153.70 | 398664 |
| 12/06/2026 | 10123.93 | 10391.92 | 9975.05 | 10243.03 | 378031 |
| 11/06/2026 | 9131.39 | 10024.67 | 9131.39 | 9955.20 | 555628 |
| 10/06/2026 | 9032.13 | 9181.01 | 8833.62 | 8868.36 | 240425 |
| 09/06/2026 | 8635.12 | 9250.49 | 8635.12 | 9037.10 | 263070 |
| 08/06/2026 | 8749.26 | 8997.39 | 8605.34 | 8754.22 | 121193 |
| 05/06/2026 | 8825.45 | 8904.51 | 8533.90 | 8662.38 | 332637 |
| 04/06/2026 | 8944.05 | 9131.82 | 8776.04 | 8884.75 | 172947 |
| 03/06/2026 | 9383.84 | 9398.66 | 8766.15 | 8924.28 | 219229 |
| 02/06/2026 | 9250.42 | 9388.78 | 9013.23 | 9339.36 | 234249 |
| 01/06/2026 | 8963.81 | 9477.72 | 8771.09 | 9245.48 | 194722 |
| 29/05/2026 | 8568.49 | 9008.29 | 8528.96 | 8958.87 | 345037 |
| 28/05/2026 | 8598.14 | 8845.22 | 8449.90 | 8637.68 | 447769 |
| 27/05/2026 | 8064.47 | 8894.63 | 8064.47 | 8524.02 | 785246 |
| 26/05/2026 | 7659.27 | 8153.41 | 7634.56 | 8123.76 | 360465 |
| 22/05/2026 | 7876.69 | 7980.46 | 7471.49 | 7506.08 | 202217 |
| 21/05/2026 | 7308.42 | 7906.34 | 7184.89 | 7896.46 | 397038 |
| 20/05/2026 | 6893.34 | 7333.13 | 6868.63 | 7278.77 | 285185 |
| 19/05/2026 | 7115.71 | 7199.71 | 6873.57 | 6883.46 | 211694 |
| 18/05/2026 | 7016.88 | 7268.89 | 6834.04 | 7199.71 | 142320 |
| 15/05/2026 | 7204.65 | 7204.65 | 6883.46 | 6982.29 | 123922 |
| 14/05/2026 | 7076.17 | 7298.54 | 7046.52 | 7194.77 | 131587 |
| 13/05/2026 | 7313.36 | 7387.49 | 6957.58 | 7031.70 | 188637 |
| 12/05/2026 | 7511.02 | 7659.27 | 7239.24 | 7278.77 | 152085 |
| 11/05/2026 | 7293.60 | 7599.97 | 7155.24 | 7585.14 | 122591 |
| 08/05/2026 | 7604.91 | 7604.91 | 7165.12 | 7288.66 | 265556 |
| 07/05/2026 | 7511.02 | 7708.68 | 7441.84 | 7540.67 | 299497 |
| 06/05/2026 | 7184.89 | 7772.92 | 7184.89 | 7619.73 | 381434 |
| 05/05/2026 | 6927.93 | 7199.71 | 6779.69 | 7115.71 | 316813 |
| 04/05/2026 | 7061.35 | 7061.35 | 6769.80 | 6853.81 | 297452 |
| 30/04/2026 | 7076.17 | 7160.18 | 6903.22 | 7095.94 | 159512 |
| 29/04/2026 | 7288.66 | 7402.31 | 6972.40 | 7036.64 | 371119 |
| 28/04/2026 | 7249.12 | 7397.37 | 7125.59 | 7367.72 | 311295 |
| 27/04/2026 | 7145.35 | 7333.13 | 7145.35 | 7268.89 | 274969 |
| 24/04/2026 | 7076.17 | 7244.18 | 6922.99 | 7120.65 | 237356 |
| 23/04/2026 | 7466.55 | 7693.86 | 7016.88 | 7071.23 | 514334 |
| 22/04/2026 | 8015.05 | 8153.41 | 7575.26 | 7595.03 | 290065 |
| 21/04/2026 | 8153.41 | 8222.59 | 7965.64 | 8015.05 | 322430 |