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 |
|---|---|---|---|---|---|
| 04/09/2025 | 0.00 | 0.00 | 0.00 | 4.46 | 0 |
| 03/09/2025 | 0.00 | 0.00 | 0.00 | 4.46 | 0 |
| 02/09/2025 | 0.00 | 0.00 | 0.00 | 4.46 | 0 |
| 01/09/2025 | 0.00 | 0.00 | 0.00 | 4.46 | 0 |
| 29/08/2025 | 0.00 | 0.00 | 0.00 | 4.46 | 0 |
| 28/08/2025 | 0.00 | 0.00 | 0.00 | 4.46 | 0 |
| 27/08/2025 | 0.00 | 0.00 | 0.00 | 4.46 | 0 |
| 26/08/2025 | 0.00 | 0.00 | 0.00 | 4.46 | 0 |
| 25/08/2025 | 0.00 | 0.00 | 0.00 | 4.46 | 0 |
| 22/08/2025 | 4.46 | 4.46 | 4.46 | 4.46 | 448 |
| 21/08/2025 | 0.00 | 0.00 | 0.00 | 5.35 | 0 |
| 20/08/2025 | 0.00 | 0.00 | 0.00 | 5.35 | 0 |
| 19/08/2025 | 0.00 | 0.00 | 0.00 | 5.35 | 0 |
| 18/08/2025 | 0.00 | 0.00 | 0.00 | 5.35 | 0 |
| 14/08/2025 | 0.00 | 0.00 | 0.00 | 5.35 | 0 |
| 13/08/2025 | 0.00 | 0.00 | 0.00 | 5.35 | 0 |
| 12/08/2025 | 5.35 | 5.35 | 5.35 | 5.35 | 1 |
| 11/08/2025 | 0.00 | 0.00 | 0.00 | 5.55 | 0 |
| 08/08/2025 | 0.00 | 0.00 | 0.00 | 5.55 | 0 |
| 07/08/2025 | 5.55 | 5.55 | 5.55 | 5.55 | 3 |
| 06/08/2025 | 0.00 | 0.00 | 0.00 | 4.92 | 0 |
| 05/08/2025 | 0.00 | 0.00 | 0.00 | 4.92 | 0 |
| 04/08/2025 | 0.00 | 0.00 | 0.00 | 4.92 | 0 |
| 01/08/2025 | 4.92 | 4.92 | 4.92 | 4.92 | 16 |
| 31/07/2025 | 0.00 | 0.00 | 0.00 | 5.23 | 0 |
| 30/07/2025 | 0.00 | 0.00 | 0.00 | 5.23 | 0 |
| 29/07/2025 | 5.23 | 5.23 | 5.23 | 5.23 | 1 |
| 28/07/2025 | 0.00 | 0.00 | 0.00 | 4.91 | 0 |
| 25/07/2025 | 0.00 | 0.00 | 0.00 | 4.92 | 0 |
| 24/07/2025 | 4.92 | 4.92 | 4.92 | 4.92 | 1 |
| 23/07/2025 | 4.87 | 4.94 | 4.87 | 4.94 | 11 |
| 22/07/2025 | 0.00 | 0.00 | 0.00 | 4.80 | 0 |
| 21/07/2025 | 4.80 | 4.80 | 4.80 | 4.80 | 23 |
| 18/07/2025 | 0.00 | 0.00 | 0.00 | 4.88 | 0 |
| 17/07/2025 | 4.80 | 4.88 | 4.78 | 4.88 | 260 |
| 16/07/2025 | 0.00 | 0.00 | 0.00 | 4.83 | 0 |
| 15/07/2025 | 4.76 | 4.83 | 4.76 | 4.83 | 10 |
| 14/07/2025 | 4.65 | 4.68 | 4.65 | 4.68 | 21 |
| 11/07/2025 | 0.00 | 0.00 | 0.00 | 5.16 | 0 |
| 08/07/2025 | 0.00 | 0.00 | 0.00 | 5.16 | 0 |
| 07/07/2025 | 0.00 | 0.00 | 0.00 | 5.16 | 0 |
| 04/07/2025 | 5.16 | 5.16 | 5.16 | 5.16 | 20 |
| 03/07/2025 | 5.27 | 5.27 | 5.27 | 5.27 | 8 |
| 02/07/2025 | 5.27 | 5.27 | 5.27 | 5.27 | 10 |
| 01/07/2025 | 5.21 | 5.21 | 5.21 | 5.21 | 4 |
| 30/06/2025 | 5.19 | 5.19 | 5.19 | 5.19 | 13 |
| 27/06/2025 | 5.42 | 5.42 | 5.42 | 5.42 | 15 |
| 26/06/2025 | 0.00 | 0.00 | 0.00 | 5.55 | 0 |
| 25/06/2025 | 0.00 | 0.00 | 0.00 | 5.55 | 0 |
| 24/06/2025 | 0.00 | 0.00 | 0.00 | 5.56 | 0 |