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 |
|---|---|---|---|---|---|
| 05/09/2025 | 5668.24 | 5668.24 | 5250.89 | 5474.12 | 596875 |
| 04/09/2025 | 5415.89 | 5677.95 | 5347.94 | 5551.77 | 276731 |
| 03/09/2025 | 5483.83 | 5522.65 | 5280.00 | 5377.06 | 452300 |
| 02/09/2025 | 5231.47 | 5483.83 | 5076.18 | 5454.71 | 573483 |
| 01/09/2025 | 5483.83 | 5483.83 | 5095.59 | 5221.77 | 271104 |
| 29/08/2025 | 5445.00 | 5512.95 | 5309.12 | 5357.65 | 207925 |
| 28/08/2025 | 5454.71 | 5610.00 | 5435.30 | 5445.00 | 336710 |
| 27/08/2025 | 5610.00 | 5668.24 | 5338.24 | 5357.65 | 539597 |
| 26/08/2025 | 5726.47 | 5726.47 | 5532.36 | 5600.30 | 311112 |
| 25/08/2025 | 5951.27 | 5980.30 | 5573.87 | 5622.25 | 300336 |
| 22/08/2025 | 6096.42 | 6173.84 | 5941.59 | 5960.94 | 250755 |
| 21/08/2025 | 6115.77 | 6328.67 | 5825.47 | 6009.33 | 371106 |
| 20/08/2025 | 6309.31 | 6464.14 | 6231.90 | 6299.63 | 202253 |
| 19/08/2025 | 6793.15 | 6889.92 | 6251.25 | 6289.96 | 496649 |
| 18/08/2025 | 6706.06 | 7006.05 | 6589.94 | 6793.15 | 209438 |
| 14/08/2025 | 7122.17 | 7122.17 | 6502.85 | 6638.32 | 158314 |
| 13/08/2025 | 7141.52 | 7354.41 | 6947.98 | 6986.69 | 98002 |
| 12/08/2025 | 7093.14 | 7257.64 | 7006.05 | 7151.20 | 206939 |
| 11/08/2025 | 7112.49 | 7257.64 | 6986.69 | 7122.17 | 149001 |
| 08/08/2025 | 7160.88 | 7209.26 | 6986.69 | 7083.46 | 146008 |
| 07/08/2025 | 7344.74 | 7528.60 | 7112.49 | 7122.17 | 259074 |
| 06/08/2025 | 7141.52 | 7422.15 | 7122.17 | 7393.12 | 191911 |
| 05/08/2025 | 6870.57 | 7170.55 | 6793.15 | 7141.52 | 214459 |
| 04/08/2025 | 6764.12 | 6977.01 | 6744.77 | 6918.95 | 225533 |
| 01/08/2025 | 6967.34 | 6967.34 | 6677.03 | 6725.42 | 168631 |
| 31/07/2025 | 6967.34 | 7102.81 | 6909.28 | 6957.66 | 162775 |
| 30/07/2025 | 6899.60 | 6996.37 | 6686.71 | 6957.66 | 230376 |
| 29/07/2025 | 6677.03 | 6938.31 | 6541.56 | 6899.60 | 415448 |
| 28/07/2025 | 6618.97 | 6735.09 | 6531.88 | 6580.26 | 239596 |
| 25/07/2025 | 6589.94 | 6725.42 | 6531.88 | 6628.65 | 296959 |
| 24/07/2025 | 6173.84 | 6483.50 | 6154.48 | 6464.14 | 128565 |
| 23/07/2025 | 6096.42 | 6270.60 | 6009.33 | 6241.57 | 225871 |
| 22/07/2025 | 6173.84 | 6309.31 | 5960.94 | 5999.65 | 252167 |
| 21/07/2025 | 6299.63 | 6396.40 | 6164.16 | 6173.84 | 112187 |
| 18/07/2025 | 6318.99 | 6473.82 | 6251.25 | 6270.60 | 258229 |
| 17/07/2025 | 6086.74 | 6328.67 | 6057.71 | 6289.96 | 267819 |
| 16/07/2025 | 6212.54 | 6386.73 | 5757.73 | 6067.39 | 255442 |
| 15/07/2025 | 6125.45 | 6260.93 | 6048.04 | 6222.22 | 216847 |
| 14/07/2025 | 5854.50 | 6154.48 | 5806.12 | 6125.45 | 381669 |
| 11/07/2025 | 6260.93 | 6260.93 | 5970.62 | 6009.33 | 334708 |
| 08/07/2025 | 6318.99 | 6580.26 | 6280.28 | 6551.23 | 337281 |
| 07/07/2025 | 6454.46 | 6454.46 | 6260.93 | 6318.99 | 336993 |
| 04/07/2025 | 6406.08 | 6493.17 | 6328.67 | 6454.46 | 80645 |
| 03/07/2025 | 6454.46 | 6560.91 | 6377.05 | 6425.43 | 89900 |
| 02/07/2025 | 6386.73 | 6570.59 | 6367.37 | 6464.14 | 112860 |
| 01/07/2025 | 6464.14 | 6464.14 | 6212.54 | 6415.76 | 215343 |
| 30/06/2025 | 6502.85 | 6628.65 | 6212.54 | 6367.37 | 370952 |
| 27/06/2025 | 6541.56 | 6560.91 | 6425.43 | 6512.53 | 150788 |
| 26/06/2025 | 6589.94 | 6764.12 | 6531.88 | 6570.59 | 137982 |
| 25/06/2025 | 6715.74 | 6715.74 | 6493.17 | 6560.91 | 176184 |