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 |
|---|---|---|---|---|---|
| 04/04/2025 | 7306.03 | 7306.03 | 6551.23 | 6851.22 | 653198 |
| 03/04/2025 | 7664.07 | 7664.07 | 7470.53 | 7567.30 | 101564 |
| 01/04/2025 | 7741.49 | 7876.96 | 7625.36 | 7741.49 | 182260 |
| 31/03/2025 | 7741.49 | 7876.96 | 7567.30 | 7693.10 | 216821 |
| 28/03/2025 | 7925.35 | 7973.73 | 7741.49 | 7867.29 | 177345 |
| 27/03/2025 | 8293.07 | 8544.67 | 7876.96 | 7973.73 | 303146 |
| 26/03/2025 | 8409.19 | 8554.34 | 8109.21 | 8176.95 | 433354 |
| 25/03/2025 | 7954.38 | 8505.96 | 7954.38 | 8341.45 | 606024 |
| 21/03/2025 | 7741.49 | 7983.41 | 7596.33 | 7915.67 | 173206 |
| 20/03/2025 | 7876.96 | 7876.96 | 7654.40 | 7673.75 | 174640 |
| 19/03/2025 | 7509.24 | 7925.35 | 7509.24 | 7876.96 | 316101 |
| 18/03/2025 | 7431.83 | 7431.83 | 7035.08 | 7383.44 | 265494 |
| 17/03/2025 | 7596.33 | 7673.75 | 7460.86 | 7489.89 | 115164 |
| 14/03/2025 | 7315.70 | 7606.01 | 7306.03 | 7567.30 | 195653 |
| 13/03/2025 | 7296.35 | 7451.18 | 7170.55 | 7228.61 | 208609 |
| 12/03/2025 | 6947.98 | 7451.18 | 6947.98 | 7354.41 | 350758 |
| 11/03/2025 | 6918.95 | 7257.64 | 6677.03 | 6938.31 | 344203 |
| 10/03/2025 | 7025.40 | 7286.67 | 6657.68 | 6822.19 | 540463 |
| 07/03/2025 | 7547.95 | 7722.13 | 7064.11 | 7393.12 | 229082 |
| 06/03/2025 | 7538.27 | 7867.29 | 7228.61 | 7499.57 | 328901 |
| 05/03/2025 | 7354.41 | 7654.40 | 7160.88 | 7625.36 | 207257 |
| 28/02/2025 | 7064.11 | 7402.80 | 6764.12 | 7306.03 | 327465 |
| 27/02/2025 | 7422.15 | 7722.13 | 7015.72 | 7112.49 | 302906 |
| 26/02/2025 | 7315.70 | 7644.72 | 7315.70 | 7393.12 | 169061 |
| 25/02/2025 | 7325.38 | 7606.01 | 7189.91 | 7364.09 | 344501 |
| 24/02/2025 | 7702.78 | 7818.90 | 7325.38 | 7586.66 | 426566 |
| 20/02/2025 | 7935.02 | 7983.41 | 7606.01 | 7886.64 | 287526 |
| 19/02/2025 | 7818.90 | 8022.12 | 7625.36 | 7915.67 | 449103 |
| 18/02/2025 | 7335.06 | 7964.05 | 7325.38 | 7780.19 | 843819 |
| 17/02/2025 | 7606.01 | 7838.26 | 7112.49 | 7296.35 | 663281 |
| 14/02/2025 | 7751.16 | 7944.70 | 7664.07 | 7905.99 | 244897 |
| 13/02/2025 | 7383.44 | 7751.16 | 7383.44 | 7722.13 | 285837 |
| 12/02/2025 | 7383.44 | 7644.72 | 6977.01 | 7383.44 | 564516 |
| 11/02/2025 | 8089.85 | 8128.56 | 7325.38 | 7393.12 | 567544 |
| 10/02/2025 | 8138.24 | 8564.02 | 7896.32 | 7935.02 | 296074 |
| 07/02/2025 | 8544.67 | 8747.88 | 7964.05 | 8099.53 | 344680 |
| 06/02/2025 | 8167.27 | 8612.40 | 8109.21 | 8515.64 | 149687 |
| 05/02/2025 | 8264.04 | 8418.87 | 8099.53 | 8176.95 | 132733 |
| 04/02/2025 | 8225.33 | 8467.25 | 8167.27 | 8264.04 | 165674 |
| 03/02/2025 | 8438.22 | 8438.22 | 7935.02 | 8147.91 | 219937 |
| 31/01/2025 | 8660.79 | 8834.97 | 8380.16 | 8486.60 | 171792 |
| 30/01/2025 | 8554.34 | 8951.09 | 8486.60 | 8660.79 | 228308 |
| 29/01/2025 | 7983.41 | 8544.67 | 7867.29 | 8476.93 | 246412 |
| 28/01/2025 | 8041.47 | 8176.95 | 7683.43 | 7876.96 | 360937 |
| 27/01/2025 | 8515.64 | 8583.37 | 7867.29 | 7944.70 | 500333 |
| 24/01/2025 | 8854.33 | 8931.74 | 8157.59 | 8593.05 | 344088 |
| 23/01/2025 | 9163.98 | 9193.02 | 8815.62 | 8854.33 | 329273 |
| 22/01/2025 | 8718.85 | 9173.66 | 8718.85 | 9163.98 | 373216 |
| 21/01/2025 | 8399.51 | 8893.03 | 8283.39 | 8825.29 | 404687 |
| 20/01/2025 | 8273.71 | 8699.50 | 8273.71 | 8370.48 | 122388 |