BBARD
Acción USD
Último cierre
5.12
-0.03
-0.58%
Datos al 14/09/2026
Datos de la rueda actual
Apertura 5.16
Mínimo 5.09
Máximo 5.18
Volumen 12426
Instrumento
- Denominación
- USD
- ON
- Sin vincular
- ISIN
- —
Serie histórica
Precio de cierre
Período
Historial de precios 493 registros
| Fecha | Apertura | Máximo | Mínimo | Cierre | Volumen |
|---|---|---|---|---|---|
| 14/09/2026 | 5.16 | 5.18 | 5.09 | 5.12 | 12426 |
| 11/09/2026 | 5.32 | 5.40 | 5.15 | 5.15 | 7281 |
| 10/09/2026 | 5.24 | 5.46 | 5.24 | 5.32 | 6948 |
| 09/09/2026 | 5.27 | 5.30 | 5.08 | 5.25 | 6768 |
| 08/09/2026 | 5.17 | 5.25 | 5.12 | 5.24 | 6023 |
| 07/09/2026 | 5.11 | 5.17 | 5.06 | 5.07 | 5205 |
| 04/09/2026 | 5.25 | 5.32 | 5.12 | 5.16 | 8878 |
| 03/09/2026 | 5.37 | 5.48 | 5.15 | 5.21 | 12752 |
| 02/09/2026 | 5.30 | 5.30 | 5.17 | 5.28 | 6882 |
| 01/09/2026 | 5.26 | 5.49 | 5.19 | 5.30 | 4880 |
| 31/08/2026 | 5.11 | 5.40 | 5.04 | 5.30 | 9055 |
| 28/08/2026 | 5.14 | 5.14 | 4.92 | 5.06 | 7631 |
| 27/08/2026 | 5.21 | 5.22 | 5.02 | 5.09 | 7965 |
| 26/08/2026 | 5.21 | 5.22 | 5.11 | 5.18 | 8784 |
| 25/08/2026 | 5.17 | 5.22 | 4.99 | 5.13 | 4588 |
| 24/08/2026 | 4.90 | 5.17 | 4.89 | 5.10 | 9980 |
| 21/08/2026 | 4.96 | 5.06 | 4.87 | 4.87 | 10720 |
| 20/08/2026 | 5.03 | 5.10 | 4.83 | 4.88 | 7608 |
| 19/08/2026 | 5.15 | 5.23 | 4.99 | 5.02 | 2250 |
| 18/08/2026 | 5.23 | 5.23 | 5.03 | 5.15 | 9081 |
| 14/08/2026 | 5.55 | 5.59 | 5.27 | 5.37 | 8622 |
| 13/08/2026 | 5.55 | 5.62 | 5.39 | 5.56 | 4425 |
| 12/08/2026 | 5.71 | 5.75 | 5.51 | 5.56 | 14971 |
| 11/08/2026 | 6.10 | 6.31 | 5.60 | 5.68 | 19864 |
| 10/08/2026 | 5.94 | 6.00 | 5.74 | 5.96 | 2125 |
| 07/08/2026 | 6.06 | 6.08 | 5.80 | 5.88 | 9469 |
| 06/08/2026 | 6.10 | 6.23 | 6.00 | 6.02 | 4096 |
| 05/08/2026 | 6.33 | 6.39 | 6.11 | 6.15 | 10488 |
| 04/08/2026 | 6.63 | 6.70 | 6.30 | 6.32 | 7857 |
| 03/08/2026 | 6.61 | 6.65 | 6.47 | 6.60 | 11190 |
| 31/07/2026 | 6.84 | 6.84 | 6.56 | 6.57 | 3156 |
| 30/07/2026 | 6.67 | 6.82 | 6.65 | 6.77 | 3619 |
| 29/07/2026 | 6.54 | 6.66 | 6.42 | 6.55 | 2013 |
| 28/07/2026 | 6.63 | 6.70 | 6.33 | 6.56 | 4069 |
| 27/07/2026 | 6.63 | 6.73 | 6.55 | 6.64 | 1853 |
| 24/07/2026 | 6.68 | 6.80 | 6.48 | 6.49 | 8776 |
| 23/07/2026 | 7.09 | 7.09 | 6.62 | 6.62 | 24707 |
| 22/07/2026 | 7.07 | 7.22 | 6.95 | 7.03 | 11626 |
| 21/07/2026 | 6.86 | 6.95 | 6.86 | 6.91 | 3937 |
| 20/07/2026 | 6.68 | 6.80 | 6.57 | 6.79 | 6953 |
| 17/07/2026 | 6.65 | 6.74 | 6.53 | 6.68 | 7556 |
| 16/07/2026 | 7.02 | 7.05 | 6.69 | 6.74 | 916 |
| 15/07/2026 | 6.94 | 7.08 | 6.85 | 7.01 | 2206 |
| 14/07/2026 | 6.91 | 7.09 | 6.76 | 6.82 | 3703 |
| 13/07/2026 | 7.18 | 7.19 | 6.78 | 6.83 | 8592 |
| 10/07/2026 | 6.90 | 7.27 | 6.81 | 7.21 | 2671 |
| 08/07/2026 | 6.79 | 6.93 | 6.54 | 6.72 | 2004 |
| 07/07/2026 | 7.15 | 7.21 | 6.90 | 6.91 | 2487 |
| 06/07/2026 | 6.78 | 7.14 | 6.78 | 7.07 | 4009 |
| 03/07/2026 | 6.80 | 6.84 | 6.70 | 6.71 | 4555 |