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 |
|---|---|---|---|---|---|
| 17/01/2025 | 8805.94 | 8873.68 | 8235.01 | 8351.13 | 363667 |
| 16/01/2025 | 8999.48 | 9047.86 | 8622.08 | 8699.50 | 205548 |
| 15/01/2025 | 9154.31 | 9173.66 | 8680.14 | 8844.65 | 344097 |
| 14/01/2025 | 8418.87 | 9067.22 | 8418.87 | 8893.03 | 480497 |
| 13/01/2025 | 9009.16 | 9125.28 | 8273.71 | 8360.81 | 1215487 |
| 10/01/2025 | 8883.36 | 9144.63 | 8515.64 | 9105.92 | 481888 |
| 09/01/2025 | 8989.80 | 9212.37 | 8883.36 | 9047.86 | 328947 |
| 08/01/2025 | 8970.45 | 8999.48 | 8496.28 | 8786.59 | 664834 |
| 07/01/2025 | 9144.63 | 9541.38 | 8912.39 | 8980.12 | 686777 |
| 06/01/2025 | 8593.05 | 9280.11 | 8593.05 | 9173.66 | 684201 |
| 03/01/2025 | 8331.78 | 8622.08 | 7944.70 | 8418.87 | 677215 |
| 02/01/2025 | 7315.70 | 8322.10 | 7315.70 | 8293.07 | 525189 |
| 30/12/2024 | 7547.95 | 7557.63 | 7160.88 | 7315.70 | 372555 |
| 27/12/2024 | 7567.30 | 7664.07 | 7228.61 | 7557.63 | 398188 |
| 26/12/2024 | 7373.77 | 7635.04 | 7238.29 | 7528.60 | 337517 |
| 24/12/2024 | 7054.43 | 7354.41 | 6918.95 | 7315.70 | 93174 |
| 23/12/2024 | 6783.48 | 7209.26 | 6744.77 | 6938.31 | 218491 |
| 20/12/2024 | 6386.73 | 6744.77 | 6096.42 | 6715.74 | 277071 |
| 19/12/2024 | 6822.19 | 7189.91 | 6415.76 | 6454.46 | 392840 |
| 18/12/2024 | 7335.06 | 7644.72 | 6783.48 | 6802.83 | 623683 |
| 17/12/2024 | 6938.31 | 7354.41 | 6880.25 | 7122.17 | 430789 |
| 16/12/2024 | 6077.07 | 6967.34 | 6077.07 | 6938.31 | 1264573 |
| 13/12/2024 | 5922.24 | 6115.77 | 5864.18 | 6038.36 | 764176 |
| 12/12/2024 | 5951.27 | 6096.42 | 5864.18 | 5922.24 | 429013 |
| 11/12/2024 | 5806.12 | 5970.62 | 5515.81 | 5951.27 | 471511 |
| 10/12/2024 | 6048.04 | 6057.71 | 5699.67 | 5806.12 | 498485 |
| 09/12/2024 | 5893.21 | 6144.81 | 5767.41 | 6048.04 | 206791 |
| 06/12/2024 | 5902.88 | 5989.98 | 5777.08 | 5893.21 | 162448 |
| 05/12/2024 | 5941.59 | 6086.74 | 5815.79 | 5864.18 | 345993 |
| 04/12/2024 | 6222.22 | 6222.22 | 5825.47 | 5941.59 | 478084 |
| 03/12/2024 | 6212.54 | 6328.67 | 6067.39 | 6222.22 | 270412 |
| 02/12/2024 | 6106.10 | 6260.93 | 5786.76 | 6231.90 | 313865 |
| 29/11/2024 | 5873.85 | 6038.36 | 5757.73 | 5970.62 | 193475 |
| 28/11/2024 | 5854.50 | 5883.53 | 5767.41 | 5873.85 | 75133 |
| 27/11/2024 | 5951.27 | 6125.45 | 5777.08 | 5835.15 | 318053 |
| 26/11/2024 | 5902.88 | 6106.10 | 5660.96 | 6077.07 | 436825 |
| 25/11/2024 | 5951.27 | 5989.98 | 5699.67 | 5922.24 | 329673 |
| 22/11/2024 | 5902.88 | 5980.30 | 5728.70 | 5873.85 | 624084 |
| 21/11/2024 | 6328.67 | 6377.05 | 5748.05 | 5883.53 | 611414 |
| 20/11/2024 | 6289.96 | 6338.34 | 6077.07 | 6222.22 | 250337 |
| 19/11/2024 | 6328.67 | 6386.73 | 6115.77 | 6164.16 | 557249 |
| 15/11/2024 | 6019.01 | 6144.81 | 5767.41 | 5835.15 | 344937 |
| 14/11/2024 | 5999.65 | 6144.81 | 5806.12 | 6009.33 | 195836 |
| 13/11/2024 | 5931.91 | 5999.65 | 5815.79 | 5980.30 | 250284 |
| 11/11/2024 | 5709.35 | 5931.91 | 5448.07 | 5786.76 | 181592 |
| 08/11/2024 | 5902.88 | 6096.42 | 5573.87 | 5709.35 | 319748 |
| 07/11/2024 | 5670.64 | 6038.36 | 5612.58 | 5922.24 | 645639 |
| 06/11/2024 | 5390.01 | 5689.99 | 5302.92 | 5612.58 | 933354 |
| 05/11/2024 | 5177.12 | 5409.36 | 5080.35 | 5244.86 | 404165 |
| 04/11/2024 | 5225.50 | 5341.63 | 5119.06 | 5186.80 | 268305 |