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 |
|---|---|---|---|---|---|
| 02/02/2026 | 10174.83 | 10194.49 | 9747.19 | 9786.51 | 183213 |
| 30/01/2026 | 9988.04 | 10223.98 | 9781.60 | 9997.87 | 159690 |
| 29/01/2026 | 10086.35 | 10125.67 | 9663.63 | 10007.71 | 286054 |
| 28/01/2026 | 10420.60 | 10735.18 | 9938.89 | 10125.67 | 445136 |
| 27/01/2026 | 9688.21 | 10400.94 | 9688.21 | 10361.61 | 261163 |
| 26/01/2026 | 9596.24 | 10204.59 | 9493.22 | 9748.33 | 224726 |
| 23/01/2026 | 9125.26 | 9635.49 | 9125.26 | 9620.77 | 375446 |
| 22/01/2026 | 8968.27 | 9370.56 | 8502.19 | 9174.32 | 232675 |
| 21/01/2026 | 8615.03 | 8914.30 | 8487.47 | 8879.96 | 326381 |
| 20/01/2026 | 8443.32 | 8855.43 | 8340.29 | 8615.03 | 182390 |
| 19/01/2026 | 8669.00 | 8811.27 | 8320.67 | 8423.70 | 85699 |
| 16/01/2026 | 8673.90 | 8909.39 | 8448.23 | 8639.56 | 108484 |
| 15/01/2026 | 8987.89 | 9115.45 | 8379.54 | 8634.66 | 303681 |
| 14/01/2026 | 9282.26 | 9419.62 | 8772.03 | 8840.71 | 337925 |
| 13/01/2026 | 9419.62 | 9517.75 | 9193.95 | 9296.97 | 190917 |
| 12/01/2026 | 9409.81 | 9527.56 | 9287.16 | 9512.84 | 204285 |
| 09/01/2026 | 9125.26 | 9522.65 | 9125.26 | 9434.34 | 278863 |
| 08/01/2026 | 9120.36 | 9262.63 | 8664.09 | 9228.29 | 417133 |
| 07/01/2026 | 9076.20 | 9086.01 | 8565.97 | 8909.39 | 397299 |
| 06/01/2026 | 9218.48 | 9468.69 | 9086.01 | 9095.83 | 289614 |
| 05/01/2026 | 9252.82 | 9390.19 | 9071.29 | 9223.38 | 388627 |
| 02/01/2026 | 9125.26 | 9282.26 | 8835.80 | 9243.01 | 100345 |
| 30/12/2025 | 9184.13 | 9370.56 | 8870.15 | 8968.27 | 176731 |
| 29/12/2025 | 9086.01 | 9532.46 | 9086.01 | 9184.13 | 226151 |
| 26/12/2025 | 8943.74 | 9321.50 | 8830.90 | 9135.07 | 139625 |
| 24/12/2025 | 8938.83 | 9370.56 | 8938.83 | 9100.73 | 9938 |
| 23/12/2025 | 9301.88 | 9537.37 | 9051.67 | 9164.51 | 140271 |
| 22/12/2025 | 9253.94 | 9391.03 | 9048.29 | 9273.52 | 263285 |
| 19/12/2025 | 9395.93 | 9547.71 | 9146.22 | 9244.14 | 282866 |
| 18/12/2025 | 8715.35 | 9420.41 | 8548.87 | 9395.93 | 472897 |
| 17/12/2025 | 8529.29 | 8695.76 | 8348.13 | 8637.01 | 194766 |
| 16/12/2025 | 8470.53 | 8651.69 | 8225.72 | 8543.98 | 265028 |
| 15/12/2025 | 8348.13 | 8607.63 | 8225.72 | 8426.47 | 125732 |
| 12/12/2025 | 8313.85 | 8490.12 | 8137.59 | 8308.96 | 187899 |
| 11/12/2025 | 8264.89 | 8504.81 | 8088.62 | 8313.85 | 604011 |
| 10/12/2025 | 8118.00 | 8416.67 | 8054.35 | 8235.51 | 387149 |
| 09/12/2025 | 8196.34 | 8235.51 | 7956.43 | 8132.69 | 256666 |
| 05/12/2025 | 8519.50 | 8666.38 | 8162.07 | 8235.51 | 360106 |
| 04/12/2025 | 8470.53 | 8666.38 | 8274.68 | 8323.65 | 817154 |
| 03/12/2025 | 8122.90 | 8519.50 | 7922.15 | 8465.64 | 383859 |
| 02/12/2025 | 8127.79 | 8225.72 | 7936.84 | 8088.62 | 320558 |
| 01/12/2025 | 8093.52 | 8122.90 | 7804.64 | 8088.62 | 299694 |
| 28/11/2025 | 8029.87 | 8250.20 | 7931.94 | 8024.97 | 421582 |
| 27/11/2025 | 7931.94 | 8029.87 | 7599.00 | 8000.49 | 174173 |
| 26/11/2025 | 7275.85 | 7927.05 | 7031.03 | 7917.26 | 537843 |
| 25/11/2025 | 6854.77 | 7295.43 | 6756.84 | 7275.85 | 379342 |
| 21/11/2025 | 7110.47 | 7325.35 | 6802.81 | 6866.29 | 70139 |
| 20/11/2025 | 7496.27 | 7598.83 | 7042.10 | 7193.49 | 138523 |
| 19/11/2025 | 7471.85 | 7647.66 | 7315.58 | 7320.46 | 128480 |
| 18/11/2025 | 7423.02 | 7520.69 | 7100.70 | 7466.97 | 226639 |