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 |
|---|---|---|---|---|---|
| 20/04/2026 | 7881.63 | 8188.00 | 7713.62 | 8173.18 | 360330 |
| 17/04/2026 | 7955.75 | 8054.58 | 7832.22 | 7906.34 | 524536 |
| 16/04/2026 | 7827.28 | 7975.52 | 7570.32 | 7950.81 | 351657 |
| 15/04/2026 | 7871.75 | 7871.75 | 7639.50 | 7748.21 | 219840 |
| 14/04/2026 | 7837.16 | 7985.40 | 7708.68 | 7728.45 | 393197 |
| 13/04/2026 | 7832.22 | 8084.23 | 7644.44 | 7832.22 | 183673 |
| 10/04/2026 | 7758.10 | 8123.76 | 7758.10 | 7896.46 | 353909 |
| 09/04/2026 | 8034.82 | 8044.70 | 7664.21 | 7822.33 | 742024 |
| 08/04/2026 | 7906.34 | 8252.24 | 7896.46 | 8034.82 | 486510 |
| 07/04/2026 | 7856.92 | 7856.92 | 7530.79 | 7659.27 | 294714 |
| 06/04/2026 | 8005.17 | 8019.99 | 7629.62 | 7812.45 | 234659 |
| 01/04/2026 | 8034.82 | 8039.76 | 7758.10 | 7965.64 | 413666 |
| 31/03/2026 | 7135.47 | 7876.69 | 7036.64 | 7847.04 | 664160 |
| 30/03/2026 | 7006.99 | 7076.17 | 6764.86 | 7036.64 | 324148 |
| 27/03/2026 | 6942.75 | 7273.83 | 6814.28 | 6868.63 | 409313 |
| 26/03/2026 | 6957.58 | 7105.82 | 6735.21 | 7002.05 | 277838 |
| 25/03/2026 | 6869.16 | 7223.96 | 6775.54 | 7150.04 | 639449 |
| 23/03/2026 | 6494.66 | 7026.85 | 6450.31 | 6893.80 | 120221 |
| 20/03/2026 | 6622.78 | 6731.19 | 6396.11 | 6494.66 | 310625 |
| 19/03/2026 | 6248.28 | 6701.62 | 6110.30 | 6662.20 | 258868 |
| 18/03/2026 | 6307.41 | 6499.59 | 6223.64 | 6297.56 | 164653 |
| 17/03/2026 | 6258.13 | 6470.02 | 6223.64 | 6317.27 | 273593 |
| 16/03/2026 | 6519.30 | 6539.01 | 6184.22 | 6238.42 | 332641 |
| 13/03/2026 | 6869.16 | 7036.70 | 6356.69 | 6455.24 | 290125 |
| 12/03/2026 | 7174.68 | 7174.68 | 6849.45 | 6888.87 | 228186 |
| 11/03/2026 | 6987.43 | 7297.87 | 6987.43 | 7184.53 | 166687 |
| 10/03/2026 | 6898.73 | 7243.67 | 6721.33 | 6972.65 | 450083 |
| 09/03/2026 | 6652.35 | 6893.80 | 6553.79 | 6859.31 | 157574 |
| 06/03/2026 | 6780.47 | 6938.15 | 6588.29 | 6770.61 | 167652 |
| 05/03/2026 | 6785.39 | 6982.50 | 6504.52 | 6745.97 | 386170 |
| 04/03/2026 | 6898.73 | 7036.70 | 6603.07 | 6716.41 | 229755 |
| 03/03/2026 | 6770.61 | 6898.73 | 6455.24 | 6795.25 | 508584 |
| 02/03/2026 | 6928.30 | 7273.23 | 6686.84 | 6770.61 | 649428 |
| 27/02/2026 | 7711.79 | 7711.79 | 7135.26 | 7179.61 | 236881 |
| 26/02/2026 | 7908.90 | 8263.69 | 7573.82 | 7706.87 | 167128 |
| 25/02/2026 | 8066.59 | 8258.77 | 7834.99 | 7948.32 | 211366 |
| 24/02/2026 | 7677.30 | 8214.42 | 7509.76 | 8081.37 | 576444 |
| 23/02/2026 | 7938.33 | 8213.59 | 7609.00 | 7658.16 | 160438 |
| 20/02/2026 | 8061.22 | 8105.46 | 7731.89 | 8095.62 | 236677 |
| 19/02/2026 | 7584.43 | 7957.99 | 7407.47 | 7874.43 | 286054 |
| 18/02/2026 | 7795.79 | 7859.69 | 7392.73 | 7550.02 | 226933 |
| 13/02/2026 | 8041.56 | 8144.78 | 7766.29 | 7820.36 | 140760 |
| 12/02/2026 | 8847.68 | 8955.82 | 8016.98 | 8041.56 | 416445 |
| 11/02/2026 | 9044.29 | 9137.68 | 8759.20 | 8823.10 | 71428 |
| 10/02/2026 | 8941.07 | 9142.60 | 8557.67 | 9103.28 | 183646 |
| 09/02/2026 | 8921.41 | 8970.56 | 8365.97 | 8896.83 | 423870 |
| 06/02/2026 | 8769.03 | 8970.56 | 8636.32 | 8818.18 | 322339 |
| 05/02/2026 | 9240.91 | 9309.72 | 8567.50 | 8601.91 | 243195 |
| 04/02/2026 | 9619.39 | 9879.91 | 8916.49 | 9137.68 | 376900 |
| 03/02/2026 | 9761.94 | 9929.06 | 9452.27 | 9570.24 | 179074 |