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 |
|---|---|---|---|---|---|
| 17/01/2025 | 7.65 | 7.65 | 7.09 | 7.14 | 11768 |
| 16/01/2025 | 7.77 | 7.77 | 7.45 | 7.54 | 3569 |
| 15/01/2025 | 7.94 | 8.13 | 7.51 | 7.72 | 5766 |
| 14/01/2025 | 7.87 | 8.26 | 7.65 | 8.00 | 9621 |
| 13/01/2025 | 7.59 | 8.71 | 7.58 | 8.71 | 8725 |
| 10/01/2025 | 8.03 | 9.10 | 7.69 | 9.10 | 7616 |
| 09/01/2025 | 7.59 | 9.58 | 7.59 | 9.09 | 4504 |
| 08/01/2025 | 7.51 | 8.39 | 7.29 | 8.26 | 14398 |
| 07/01/2025 | 8.10 | 8.22 | 7.74 | 7.74 | 12121 |
| 06/01/2025 | 7.60 | 8.09 | 7.48 | 7.89 | 22816 |
| 03/01/2025 | 7.43 | 7.44 | 6.87 | 7.28 | 4093 |
| 02/01/2025 | 6.45 | 7.18 | 6.23 | 7.11 | 6602 |
| 30/12/2024 | 6.23 | 6.42 | 6.09 | 6.29 | 25918 |
| 27/12/2024 | 6.42 | 6.53 | 6.19 | 6.42 | 2673 |
| 26/12/2024 | 6.28 | 6.54 | 6.24 | 6.46 | 2886 |
| 24/12/2024 | 6.14 | 6.29 | 6.11 | 6.28 | 2010 |
| 23/12/2024 | 6.14 | 6.14 | 5.92 | 6.04 | 4307 |
| 20/12/2024 | 5.71 | 5.91 | 5.43 | 5.87 | 13154 |
| 19/12/2024 | 6.13 | 6.13 | 5.62 | 5.71 | 7232 |
| 18/12/2024 | 6.58 | 6.60 | 6.00 | 6.09 | 10643 |
| 17/12/2024 | 6.52 | 6.63 | 6.20 | 6.34 | 12601 |
| 16/12/2024 | 5.69 | 6.39 | 5.69 | 6.29 | 21001 |
| 13/12/2024 | 5.71 | 5.71 | 5.56 | 5.63 | 3197 |
| 12/12/2024 | 5.82 | 5.89 | 5.64 | 5.67 | 3781 |
| 11/12/2024 | 5.44 | 5.90 | 5.44 | 5.59 | 561 |
| 10/12/2024 | 5.73 | 5.73 | 5.44 | 5.52 | 1577 |
| 09/12/2024 | 5.73 | 5.84 | 5.51 | 5.76 | 1582 |
| 06/12/2024 | 5.71 | 5.71 | 5.51 | 5.67 | 7835 |
| 05/12/2024 | 5.57 | 5.67 | 5.42 | 5.46 | 1560 |
| 04/12/2024 | 5.77 | 5.77 | 5.42 | 5.56 | 9877 |
| 03/12/2024 | 5.66 | 5.94 | 5.65 | 5.83 | 7043 |
| 02/12/2024 | 5.66 | 5.86 | 5.47 | 5.80 | 6159 |
| 29/11/2024 | 5.52 | 5.61 | 5.38 | 5.60 | 1992 |
| 28/11/2024 | 5.48 | 5.49 | 5.37 | 5.49 | 307 |
| 27/11/2024 | 5.67 | 5.67 | 5.39 | 5.46 | 4328 |
| 26/11/2024 | 5.66 | 5.68 | 5.49 | 5.68 | 11913 |
| 25/11/2024 | 5.60 | 5.60 | 5.29 | 5.57 | 50548 |
| 22/11/2024 | 5.55 | 5.55 | 5.32 | 5.48 | 11561 |
| 21/11/2024 | 5.81 | 5.93 | 5.31 | 5.48 | 23168 |
| 20/11/2024 | 5.89 | 5.89 | 5.65 | 5.77 | 12738 |
| 19/11/2024 | 5.25 | 5.95 | 5.25 | 5.78 | 10632 |
| 15/11/2024 | 5.47 | 5.70 | 5.29 | 5.30 | 3822 |
| 14/11/2024 | 5.42 | 5.60 | 5.26 | 5.49 | 3164 |
| 13/11/2024 | 5.29 | 5.37 | 5.16 | 5.36 | 9928 |
| 11/11/2024 | 5.10 | 5.15 | 4.83 | 5.15 | 4383 |
| 08/11/2024 | 5.26 | 5.42 | 5.00 | 5.09 | 6656 |
| 07/11/2024 | 5.07 | 5.35 | 5.00 | 5.23 | 10667 |
| 06/11/2024 | 4.71 | 4.95 | 4.71 | 4.91 | 1737 |
| 05/11/2024 | 4.52 | 4.66 | 4.45 | 4.59 | 1803 |
| 04/11/2024 | 4.63 | 4.65 | 4.46 | 4.55 | 692 |