BBARC
Acción EXT
Último cierre
4.96
-0.05
-1.00%
Datos al 14/09/2026
Datos de la rueda actual
Apertura 4.94
Mínimo 4.94
Máximo 4.96
Volumen 109
Instrumento
- Denominación
- EXT
- ON
- Sin vincular
- ISIN
- —
Serie histórica
Precio de cierre
Período
Historial de precios 414 registros
| Fecha | Apertura | Máximo | Mínimo | Cierre | Volumen |
|---|---|---|---|---|---|
| 14/09/2026 | 4.94 | 4.96 | 4.94 | 4.96 | 109 |
| 11/09/2026 | 5.09 | 5.09 | 4.99 | 5.01 | 534 |
| 10/09/2026 | 5.06 | 5.06 | 5.06 | 5.06 | 14 |
| 09/09/2026 | 5.06 | 5.06 | 5.06 | 5.06 | 3 |
| 08/09/2026 | 0.00 | 0.00 | 0.00 | 4.95 | 0 |
| 07/09/2026 | 4.95 | 4.95 | 4.95 | 4.95 | 4 |
| 04/09/2026 | 0.00 | 0.00 | 0.00 | 5.23 | 0 |
| 03/09/2026 | 5.21 | 5.24 | 5.21 | 5.23 | 69 |
| 02/09/2026 | 5.01 | 5.04 | 4.99 | 4.99 | 1579 |
| 01/09/2026 | 5.03 | 5.03 | 5.03 | 5.03 | 19 |
| 31/08/2026 | 5.00 | 5.00 | 4.99 | 4.99 | 63 |
| 28/08/2026 | 0.00 | 0.00 | 0.00 | 4.95 | 0 |
| 27/08/2026 | 0.00 | 0.00 | 0.00 | 4.95 | 0 |
| 26/08/2026 | 0.00 | 0.00 | 0.00 | 4.95 | 0 |
| 25/08/2026 | 4.95 | 4.95 | 4.95 | 4.95 | 3 |
| 24/08/2026 | 4.75 | 4.75 | 4.75 | 4.75 | 1 |
| 21/08/2026 | 4.79 | 4.79 | 4.79 | 4.79 | 5 |
| 20/08/2026 | 4.68 | 4.68 | 4.68 | 4.68 | 7 |
| 19/08/2026 | 0.00 | 0.00 | 0.00 | 4.91 | 0 |
| 18/08/2026 | 4.92 | 4.93 | 4.91 | 4.91 | 157 |
| 14/08/2026 | 5.16 | 5.16 | 5.16 | 5.16 | 422 |
| 13/08/2026 | 5.39 | 5.39 | 5.20 | 5.20 | 123 |
| 12/08/2026 | 5.33 | 5.33 | 5.33 | 5.33 | 94 |
| 11/08/2026 | 5.87 | 5.87 | 5.73 | 5.73 | 65 |
| 10/08/2026 | 5.67 | 5.67 | 5.67 | 5.67 | 1 |
| 07/08/2026 | 5.75 | 5.75 | 5.63 | 5.64 | 365 |
| 06/08/2026 | 0.00 | 0.00 | 0.00 | 5.94 | 0 |
| 05/08/2026 | 6.12 | 6.12 | 5.94 | 5.94 | 291 |
| 04/08/2026 | 0.00 | 0.00 | 0.00 | 6.33 | 0 |
| 03/08/2026 | 6.34 | 6.36 | 6.27 | 6.33 | 848 |
| 31/07/2026 | 0.00 | 0.00 | 0.00 | 6.32 | 0 |
| 30/07/2026 | 0.00 | 0.00 | 0.00 | 6.32 | 0 |
| 29/07/2026 | 6.32 | 6.32 | 6.32 | 6.32 | 1 |
| 28/07/2026 | 6.18 | 6.23 | 6.18 | 6.23 | 220 |
| 27/07/2026 | 6.34 | 6.34 | 6.34 | 6.34 | 5 |
| 24/07/2026 | 6.52 | 6.52 | 6.52 | 6.52 | 1 |
| 23/07/2026 | 0.00 | 0.00 | 0.00 | 6.69 | 0 |
| 22/07/2026 | 6.69 | 6.69 | 6.69 | 6.69 | 150 |
| 21/07/2026 | 0.00 | 0.00 | 0.00 | 6.44 | 0 |
| 20/07/2026 | 6.44 | 6.44 | 6.44 | 6.44 | 1000 |
| 17/07/2026 | 0.00 | 0.00 | 0.00 | 6.76 | 0 |
| 16/07/2026 | 6.76 | 6.76 | 6.76 | 6.76 | 444 |
| 15/07/2026 | 0.00 | 0.00 | 0.00 | 6.44 | 0 |
| 14/07/2026 | 0.00 | 0.00 | 0.00 | 6.44 | 0 |
| 13/07/2026 | 0.00 | 0.00 | 0.00 | 6.44 | 0 |
| 10/07/2026 | 0.00 | 0.00 | 0.00 | 6.44 | 0 |
| 08/07/2026 | 0.00 | 0.00 | 0.00 | 6.44 | 0 |
| 07/07/2026 | 0.00 | 0.00 | 0.00 | 6.44 | 0 |
| 06/07/2026 | 0.00 | 0.00 | 0.00 | 6.44 | 0 |
| 03/07/2026 | 0.00 | 0.00 | 0.00 | 6.44 | 0 |