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 |
|---|---|---|---|---|---|
| 17/11/2025 | 7706.27 | 8009.05 | 7496.27 | 7520.69 | 153080 |
| 14/11/2025 | 7178.84 | 7857.66 | 7100.70 | 7662.31 | 461423 |
| 13/11/2025 | 7657.43 | 7701.38 | 7066.52 | 7266.74 | 478545 |
| 12/11/2025 | 7452.32 | 7696.50 | 7452.32 | 7623.24 | 319625 |
| 11/11/2025 | 7501.16 | 7725.80 | 7335.11 | 7457.20 | 334189 |
| 10/11/2025 | 7813.70 | 8106.72 | 7408.37 | 7481.62 | 529459 |
| 07/11/2025 | 8033.46 | 8101.83 | 7510.92 | 7637.90 | 1367706 |
| 06/11/2025 | 8380.20 | 8448.57 | 7960.21 | 8096.95 | 111175 |
| 05/11/2025 | 8385.08 | 8585.31 | 8121.37 | 8409.50 | 475152 |
| 04/11/2025 | 8653.68 | 8780.65 | 8204.39 | 8385.08 | 1183726 |
| 03/11/2025 | 8126.25 | 8878.32 | 8126.25 | 8692.75 | 1466687 |
| 31/10/2025 | 7452.32 | 8272.76 | 7452.32 | 8126.25 | 1066591 |
| 30/10/2025 | 7471.85 | 7676.96 | 7071.40 | 7423.02 | 902477 |
| 29/10/2025 | 7266.74 | 7759.98 | 7071.40 | 7515.81 | 972522 |
| 28/10/2025 | 6739.32 | 7496.27 | 6597.70 | 7237.44 | 1680313 |
| 27/10/2025 | 6093.50 | 6867.97 | 6093.50 | 6736.46 | 1045037 |
| 24/10/2025 | 5260.57 | 5289.80 | 5051.12 | 5143.67 | 305348 |
| 23/10/2025 | 4866.03 | 5280.06 | 4866.03 | 5109.57 | 482013 |
| 22/10/2025 | 4929.35 | 5055.99 | 4792.97 | 4958.58 | 331707 |
| 21/10/2025 | 4680.94 | 5221.61 | 4680.94 | 4939.09 | 424422 |
| 20/10/2025 | 4676.06 | 4939.09 | 4651.71 | 4768.61 | 419704 |
| 17/10/2025 | 4617.61 | 4756.43 | 4568.90 | 4722.34 | 140798 |
| 16/10/2025 | 4529.94 | 4685.81 | 4432.52 | 4590.82 | 100636 |
| 15/10/2025 | 4525.07 | 4734.52 | 4408.17 | 4512.89 | 210765 |
| 14/10/2025 | 4676.06 | 4744.26 | 4352.15 | 4510.45 | 512231 |
| 13/10/2025 | 4617.61 | 4751.56 | 4286.39 | 4676.06 | 937862 |
| 09/10/2025 | 4162.18 | 4627.36 | 4162.18 | 4600.57 | 514889 |
| 08/10/2025 | 4033.11 | 4196.28 | 3974.65 | 4150.01 | 322868 |
| 07/10/2025 | 4091.56 | 4171.93 | 4013.62 | 4033.11 | 298290 |
| 06/10/2025 | 4142.70 | 4179.23 | 3994.14 | 4115.91 | 204554 |
| 03/10/2025 | 4140.27 | 4174.36 | 4001.44 | 4103.73 | 242499 |
| 02/10/2025 | 4072.07 | 4179.23 | 3911.33 | 4145.14 | 542953 |
| 01/10/2025 | 4147.57 | 4332.67 | 4064.77 | 4069.64 | 188618 |
| 30/09/2025 | 4335.10 | 4342.41 | 4052.59 | 4137.83 | 201550 |
| 29/09/2025 | 4286.39 | 4325.36 | 4174.36 | 4298.57 | 261229 |
| 26/09/2025 | 4237.68 | 4456.87 | 4154.88 | 4210.89 | 408629 |
| 25/09/2025 | 4578.65 | 4603.00 | 4198.72 | 4235.25 | 341764 |
| 24/09/2025 | 4852.94 | 5178.09 | 4569.05 | 4588.46 | 702369 |
| 23/09/2025 | 4755.89 | 4872.36 | 4423.46 | 4639.42 | 356467 |
| 22/09/2025 | 4188.09 | 4678.24 | 4044.93 | 4593.31 | 544526 |
| 19/09/2025 | 4095.89 | 4180.81 | 3877.50 | 3889.64 | 660741 |
| 18/09/2025 | 4299.71 | 4299.71 | 3981.84 | 4105.59 | 522452 |
| 17/09/2025 | 4280.30 | 4435.59 | 4231.77 | 4280.30 | 253289 |
| 16/09/2025 | 4222.06 | 4396.77 | 4192.94 | 4270.59 | 322929 |
| 15/09/2025 | 4367.65 | 4367.65 | 4151.69 | 4192.94 | 243696 |
| 12/09/2025 | 4542.36 | 4542.36 | 4183.24 | 4316.69 | 368612 |
| 11/09/2025 | 4556.92 | 4610.30 | 4408.90 | 4457.43 | 266476 |
| 10/09/2025 | 4416.18 | 4571.47 | 4343.39 | 4518.09 | 206773 |
| 09/09/2025 | 4464.71 | 4513.24 | 4256.03 | 4270.59 | 761865 |
| 08/09/2025 | 5022.80 | 5022.80 | 4350.66 | 4374.93 | 1397505 |