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 |
|---|---|---|---|---|---|
| 01/11/2024 | 4.62 | 4.84 | 4.53 | 4.58 | 4500 |
| 31/10/2024 | 4.37 | 4.56 | 4.37 | 4.55 | 274 |
| 30/10/2024 | 4.58 | 4.60 | 4.41 | 4.47 | 1263 |
| 29/10/2024 | 4.61 | 4.76 | 4.55 | 4.58 | 3875 |
| 28/10/2024 | 4.59 | 4.72 | 4.51 | 4.57 | 9606 |
| 25/10/2024 | 4.18 | 4.59 | 4.11 | 4.39 | 4939 |
| 24/10/2024 | 3.82 | 4.07 | 3.80 | 4.05 | 1921 |
| 23/10/2024 | 3.97 | 3.97 | 3.77 | 3.77 | 1373 |
| 22/10/2024 | 3.97 | 4.20 | 3.97 | 4.16 | 3331 |
| 21/10/2024 | 3.81 | 4.36 | 3.81 | 4.35 | 3985 |
| 18/10/2024 | 3.87 | 3.96 | 3.82 | 3.95 | 1273 |
| 17/10/2024 | 3.87 | 4.05 | 3.74 | 4.03 | 3143 |
| 16/10/2024 | 4.16 | 4.16 | 3.83 | 3.83 | 5749 |
| 15/10/2024 | 4.02 | 4.06 | 3.94 | 4.00 | 64144 |
| 14/10/2024 | 4.06 | 4.26 | 3.98 | 4.03 | 4486 |
| 10/10/2024 | 3.97 | 4.25 | 3.93 | 4.06 | 6574 |
| 09/10/2024 | 3.70 | 4.25 | 3.70 | 3.92 | 1807 |
| 08/10/2024 | 3.77 | 3.96 | 3.73 | 3.80 | 1229 |
| 07/10/2024 | 3.82 | 3.82 | 3.61 | 3.61 | 630 |
| 04/10/2024 | 3.73 | 4.11 | 3.68 | 4.07 | 1060 |
| 03/10/2024 | 3.61 | 3.81 | 3.59 | 3.81 | 350 |
| 02/10/2024 | 3.39 | 3.58 | 3.37 | 3.58 | 1447 |
| 01/10/2024 | 3.31 | 3.48 | 3.31 | 3.47 | 108 |
| 30/09/2024 | 3.44 | 3.47 | 3.37 | 3.41 | 707 |
| 27/09/2024 | 3.58 | 3.62 | 3.58 | 3.60 | 1555 |
| 26/09/2024 | 3.60 | 3.60 | 3.49 | 3.53 | 2544 |
| 25/09/2024 | 3.56 | 3.64 | 3.56 | 3.57 | 425 |
| 24/09/2024 | 3.87 | 3.87 | 3.73 | 3.76 | 675 |
| 23/09/2024 | 3.92 | 3.92 | 3.75 | 3.78 | 141 |
| 20/09/2024 | 3.85 | 3.92 | 3.85 | 3.92 | 5680 |
| 19/09/2024 | 3.92 | 4.02 | 3.92 | 4.01 | 1578 |
| 18/09/2024 | 3.82 | 3.86 | 3.73 | 3.86 | 2225 |
| 17/09/2024 | 3.73 | 3.87 | 3.67 | 3.77 | 2034 |
| 16/09/2024 | 3.85 | 4.15 | 3.85 | 4.14 | 2375 |
| 13/09/2024 | 3.62 | 3.87 | 3.62 | 3.87 | 2124 |
| 12/09/2024 | 3.56 | 3.87 | 3.55 | 3.61 | 868 |
| 11/09/2024 | 3.53 | 4.90 | 3.53 | 4.32 | 1494 |
| 10/09/2024 | 3.62 | 3.62 | 3.62 | 3.62 | 30 |
| 09/09/2024 | 3.64 | 3.70 | 3.60 | 3.62 | 1090 |
| 06/09/2024 | 3.55 | 3.68 | 3.54 | 3.59 | 264 |
| 05/09/2024 | 3.68 | 8.85 | 3.67 | 8.70 | 945 |
| 04/09/2024 | 3.58 | 5.42 | 3.58 | 5.41 | 549 |
| 03/09/2024 | 3.28 | 3.53 | 3.28 | 3.53 | 474 |