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 |
|---|---|---|---|---|---|
| 24/06/2025 | 6289.96 | 6841.54 | 6289.96 | 6773.80 | 401988 |
| 23/06/2025 | 6309.31 | 6348.02 | 6115.77 | 6260.93 | 242882 |
| 19/06/2025 | 6406.08 | 6522.20 | 6318.99 | 6502.85 | 73139 |
| 18/06/2025 | 6483.50 | 6589.94 | 6367.37 | 6386.73 | 335211 |
| 17/06/2025 | 6851.22 | 6851.22 | 6444.79 | 6531.88 | 371577 |
| 13/06/2025 | 7160.88 | 7170.55 | 6773.80 | 6899.60 | 278837 |
| 12/06/2025 | 6928.63 | 7218.94 | 6889.92 | 7170.55 | 259761 |
| 10/06/2025 | 6812.51 | 7238.29 | 6812.51 | 7044.75 | 634009 |
| 09/06/2025 | 6909.28 | 6909.28 | 6725.42 | 6802.83 | 290799 |
| 06/06/2025 | 6715.74 | 7015.72 | 6628.65 | 6947.98 | 393581 |
| 05/06/2025 | 6851.22 | 6909.28 | 6667.36 | 6715.74 | 436335 |
| 04/06/2025 | 7122.17 | 7218.94 | 6706.06 | 6822.19 | 705563 |
| 03/06/2025 | 7257.64 | 7547.95 | 7112.49 | 7325.38 | 337245 |
| 02/06/2025 | 7586.66 | 7596.33 | 7151.20 | 7247.97 | 411170 |
| 30/05/2025 | 7538.27 | 7712.46 | 7451.18 | 7606.01 | 433355 |
| 29/05/2025 | 7741.49 | 7760.84 | 7528.60 | 7586.66 | 725092 |
| 28/05/2025 | 7596.33 | 8031.79 | 7354.41 | 7905.99 | 317087 |
| 27/05/2025 | 8128.56 | 8186.62 | 7915.67 | 7964.05 | 219682 |
| 26/05/2025 | 8051.15 | 8254.36 | 8051.15 | 8138.24 | 67648 |
| 23/05/2025 | 7867.29 | 8118.88 | 7809.22 | 8099.53 | 148143 |
| 22/05/2025 | 8225.33 | 8554.34 | 7886.64 | 7973.73 | 543363 |
| 21/05/2025 | 8360.81 | 8467.25 | 8080.18 | 8196.30 | 153007 |
| 20/05/2025 | 8380.16 | 8428.54 | 8176.95 | 8312.42 | 267668 |
| 19/05/2025 | 8118.88 | 8612.40 | 8118.88 | 8389.84 | 430578 |
| 16/05/2025 | 8118.88 | 8118.88 | 7915.67 | 8070.50 | 361771 |
| 15/05/2025 | 7935.02 | 8080.18 | 7780.19 | 8022.12 | 513750 |
| 14/05/2025 | 8147.91 | 8264.04 | 8022.12 | 8264.04 | 191608 |
| 13/05/2025 | 8022.12 | 8283.39 | 7896.32 | 8196.30 | 387588 |
| 12/05/2025 | 7693.10 | 8022.12 | 7596.33 | 7944.70 | 252271 |
| 09/05/2025 | 7644.72 | 7731.81 | 7422.15 | 7596.33 | 346251 |
| 08/05/2025 | 7509.24 | 7596.33 | 7296.35 | 7480.21 | 161283 |
| 07/05/2025 | 7683.43 | 7731.81 | 7364.09 | 7441.50 | 348257 |
| 06/05/2025 | 7470.53 | 7799.55 | 7470.53 | 7741.49 | 250122 |
| 05/05/2025 | 7528.60 | 7838.26 | 7402.80 | 7518.92 | 424793 |
| 30/04/2025 | 7876.96 | 7973.73 | 7693.10 | 7741.49 | 93868 |
| 29/04/2025 | 7944.70 | 8080.18 | 7857.61 | 7983.41 | 228279 |
| 28/04/2025 | 8176.95 | 8341.45 | 7809.22 | 7954.38 | 182187 |
| 25/04/2025 | 8128.56 | 8360.81 | 8070.50 | 8157.59 | 292891 |
| 24/04/2025 | 8157.59 | 8573.70 | 8012.44 | 8070.50 | 328384 |
| 23/04/2025 | 7847.93 | 8418.87 | 7847.93 | 8157.59 | 537725 |
| 22/04/2025 | 7228.61 | 7799.55 | 7209.26 | 7751.16 | 378290 |
| 21/04/2025 | 7664.07 | 7664.07 | 7044.75 | 7218.94 | 170066 |
| 16/04/2025 | 7983.41 | 8157.59 | 7557.63 | 7664.07 | 263206 |
| 15/04/2025 | 8351.13 | 8399.51 | 7935.02 | 7993.09 | 352261 |
| 14/04/2025 | 8196.30 | 8709.17 | 7838.26 | 8331.78 | 607446 |
| 11/04/2025 | 7277.00 | 7993.09 | 7267.32 | 7731.81 | 898560 |
| 10/04/2025 | 7160.88 | 7228.61 | 6725.42 | 7093.14 | 351168 |
| 09/04/2025 | 6589.94 | 7344.74 | 6222.22 | 7122.17 | 505842 |
| 08/04/2025 | 6918.95 | 7064.11 | 6493.17 | 6580.26 | 533141 |
| 07/04/2025 | 6483.50 | 6986.69 | 6386.73 | 6483.50 | 434329 |