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 |
|---|---|---|---|---|---|
| 24/06/2025 | 5.36 | 5.79 | 5.36 | 5.77 | 4530 |
| 23/06/2025 | 5.39 | 5.57 | 5.16 | 5.25 | 3178 |
| 19/06/2025 | 5.51 | 5.57 | 5.46 | 5.56 | 325 |
| 18/06/2025 | 5.60 | 5.70 | 5.47 | 5.50 | 2671 |
| 17/06/2025 | 5.74 | 5.74 | 5.48 | 5.57 | 1445 |
| 13/06/2025 | 6.04 | 6.04 | 5.71 | 5.74 | 3758 |
| 12/06/2025 | 5.88 | 6.05 | 5.81 | 6.05 | 1115 |
| 10/06/2025 | 5.87 | 6.09 | 5.80 | 5.95 | 2438 |
| 09/06/2025 | 5.85 | 5.85 | 5.62 | 5.73 | 5240 |
| 06/06/2025 | 5.62 | 5.89 | 5.57 | 5.81 | 654 |
| 05/06/2025 | 5.69 | 5.79 | 5.63 | 5.65 | 2983 |
| 04/06/2025 | 6.13 | 6.27 | 5.65 | 5.74 | 4738 |
| 03/06/2025 | 6.07 | 6.24 | 6.04 | 6.13 | 1204 |
| 02/06/2025 | 6.37 | 6.55 | 6.08 | 6.09 | 2623 |
| 30/05/2025 | 6.34 | 6.70 | 6.32 | 6.37 | 1093 |
| 29/05/2025 | 6.52 | 6.73 | 6.40 | 6.40 | 5815 |
| 28/05/2025 | 6.77 | 6.88 | 6.52 | 6.85 | 1507 |
| 27/05/2025 | 7.07 | 7.12 | 6.85 | 6.87 | 4341 |
| 26/05/2025 | 7.06 | 7.23 | 7.06 | 7.14 | 4350 |
| 23/05/2025 | 6.84 | 7.11 | 6.84 | 7.10 | 2447 |
| 22/05/2025 | 7.18 | 7.55 | 6.95 | 7.30 | 2612 |
| 21/05/2025 | 7.45 | 7.45 | 7.07 | 7.18 | 2734 |
| 20/05/2025 | 7.21 | 7.38 | 7.11 | 7.37 | 1816 |
| 19/05/2025 | 7.26 | 7.55 | 7.12 | 7.37 | 6065 |
| 16/05/2025 | 7.35 | 7.35 | 6.87 | 7.07 | 2252 |
| 15/05/2025 | 7.04 | 7.09 | 6.96 | 7.01 | 870 |
| 14/05/2025 | 7.46 | 7.81 | 7.04 | 7.04 | 4816 |
| 13/05/2025 | 7.02 | 7.30 | 6.91 | 7.26 | 7206 |
| 12/05/2025 | 6.70 | 7.02 | 6.68 | 6.99 | 2805 |
| 09/05/2025 | 6.64 | 6.99 | 6.59 | 6.68 | 2716 |
| 08/05/2025 | 6.47 | 6.61 | 6.42 | 6.59 | 1328 |
| 07/05/2025 | 6.49 | 6.53 | 6.35 | 6.50 | 7081 |
| 06/05/2025 | 6.21 | 6.50 | 6.21 | 6.47 | 3164 |
| 05/05/2025 | 6.45 | 6.56 | 6.21 | 6.24 | 3694 |
| 30/04/2025 | 6.75 | 6.79 | 6.56 | 6.58 | 5118 |
| 29/04/2025 | 6.66 | 6.84 | 6.66 | 6.74 | 1366 |
| 28/04/2025 | 6.86 | 7.04 | 6.69 | 6.83 | 1186 |
| 25/04/2025 | 6.85 | 7.03 | 6.83 | 6.89 | 3715 |
| 24/04/2025 | 6.97 | 7.19 | 6.77 | 6.95 | 6617 |
| 23/04/2025 | 6.93 | 7.45 | 6.80 | 6.96 | 10466 |
| 22/04/2025 | 6.71 | 6.90 | 6.70 | 6.87 | 2347 |
| 21/04/2025 | 6.77 | 6.99 | 6.37 | 6.37 | 4620 |
| 16/04/2025 | 6.64 | 6.92 | 6.45 | 6.58 | 4023 |
| 15/04/2025 | 6.68 | 7.26 | 6.40 | 6.57 | 9048 |
| 14/04/2025 | 5.71 | 6.97 | 5.71 | 6.63 | 13170 |
| 11/04/2025 | 5.25 | 5.92 | 5.25 | 5.76 | 6596 |
| 10/04/2025 | 5.39 | 5.39 | 5.01 | 5.23 | 4187 |
| 09/04/2025 | 4.75 | 5.39 | 4.46 | 5.39 | 3809 |
| 08/04/2025 | 5.00 | 5.10 | 4.76 | 4.76 | 12806 |
| 07/04/2025 | 4.94 | 5.18 | 4.72 | 4.72 | 10049 |