VALO
Acción ARS
Último cierre
523.00
-12.50
-2.33%
Datos al 14/09/2026
Datos de la rueda actual
Apertura 537.00
Mínimo 520.00
Máximo 540.00
Volumen 1885144
Instrumento
- Emisor
- BANCO DE VALORES S.A.
- Denominación
- ARS
- ON
- Sin vincular
- ISIN
- —
Serie histórica
Precio de cierre
Período
Historial de precios 494 registros
| Fecha | Apertura | Máximo | Mínimo | Cierre | Volumen |
|---|---|---|---|---|---|
| 14/09/2026 | 537.00 | 540.00 | 520.00 | 523.00 | 1885144 |
| 11/09/2026 | 543.00 | 548.00 | 534.00 | 535.50 | 857717 |
| 10/09/2026 | 556.00 | 556.00 | 536.50 | 540.50 | 1970841 |
| 09/09/2026 | 540.50 | 550.00 | 530.50 | 547.50 | 1165663 |
| 08/09/2026 | 540.50 | 549.00 | 538.00 | 540.50 | 758921 |
| 07/09/2026 | 553.00 | 553.00 | 541.00 | 542.00 | 578883 |
| 04/09/2026 | 556.00 | 565.00 | 543.00 | 544.00 | 1280273 |
| 03/09/2026 | 570.00 | 570.00 | 555.00 | 557.50 | 1034433 |
| 02/09/2026 | 547.00 | 562.00 | 530.00 | 555.50 | 1384579 |
| 01/09/2026 | 562.00 | 573.00 | 543.00 | 547.00 | 2358284 |
| 31/08/2026 | 578.00 | 578.00 | 563.00 | 564.00 | 1541307 |
| 28/08/2026 | 575.00 | 578.50 | 570.50 | 572.50 | 822696 |
| 27/08/2026 | 583.00 | 583.00 | 572.00 | 573.00 | 721892 |
| 26/08/2026 | 583.00 | 586.00 | 575.50 | 576.00 | 1022489 |
| 25/08/2026 | 582.00 | 590.00 | 574.50 | 580.50 | 1144325 |
| 24/08/2026 | 578.00 | 578.50 | 568.50 | 575.50 | 1173233 |
| 21/08/2026 | 565.00 | 573.00 | 565.00 | 569.00 | 846028 |
| 20/08/2026 | 555.50 | 567.50 | 555.50 | 564.50 | 1370605 |
| 19/08/2026 | 564.00 | 564.00 | 551.00 | 555.50 | 1533976 |
| 18/08/2026 | 582.00 | 584.00 | 550.00 | 557.50 | 2330944 |
| 14/08/2026 | 583.00 | 589.00 | 579.00 | 580.50 | 1414370 |
| 13/08/2026 | 593.00 | 593.00 | 579.00 | 583.00 | 6497891 |
| 12/08/2026 | 590.50 | 593.50 | 581.50 | 582.00 | 1262048 |
| 11/08/2026 | 607.00 | 607.00 | 587.00 | 588.50 | 1647126 |
| 10/08/2026 | 614.00 | 614.00 | 593.00 | 597.00 | 908022 |
| 07/08/2026 | 610.00 | 617.00 | 597.00 | 600.50 | 1238375 |
| 06/08/2026 | 622.00 | 622.00 | 603.00 | 606.00 | 1114573 |
| 05/08/2026 | 616.00 | 625.00 | 613.50 | 614.50 | 950904 |
| 04/08/2026 | 626.00 | 626.00 | 615.00 | 615.50 | 996722 |
| 03/08/2026 | 630.00 | 630.00 | 620.00 | 621.00 | 952959 |
| 31/07/2026 | 617.79 | 626.74 | 617.79 | 620.77 | 638468 |
| 30/07/2026 | 620.77 | 620.77 | 617.79 | 619.28 | 700761 |
| 29/07/2026 | 621.77 | 631.22 | 617.79 | 618.78 | 537997 |
| 28/07/2026 | 631.72 | 631.72 | 619.78 | 620.77 | 445775 |
| 27/07/2026 | 630.72 | 640.17 | 627.74 | 629.23 | 755951 |
| 24/07/2026 | 631.72 | 640.67 | 627.74 | 631.72 | 284545 |
| 23/07/2026 | 636.69 | 640.67 | 632.21 | 634.20 | 997077 |
| 22/07/2026 | 631.72 | 646.64 | 631.72 | 636.69 | 1290793 |
| 21/07/2026 | 644.15 | 644.15 | 633.21 | 636.19 | 1048378 |
| 20/07/2026 | 642.66 | 644.65 | 635.69 | 636.69 | 1090398 |
| 17/07/2026 | 641.66 | 650.12 | 605.35 | 637.68 | 1817151 |
| 16/07/2026 | 652.11 | 654.60 | 639.67 | 639.67 | 1150024 |
| 15/07/2026 | 656.59 | 656.59 | 640.17 | 649.13 | 1072313 |
| 14/07/2026 | 655.59 | 656.59 | 647.63 | 649.62 | 1745265 |
| 13/07/2026 | 666.53 | 666.53 | 654.60 | 655.59 | 1192171 |
| 10/07/2026 | 650.62 | 670.51 | 649.62 | 667.53 | 658283 |
| 08/07/2026 | 650.62 | 652.61 | 648.13 | 650.12 | 1638936 |
| 07/07/2026 | 651.61 | 653.60 | 646.64 | 650.62 | 1343010 |
| 06/07/2026 | 650.62 | 652.61 | 646.64 | 651.61 | 1650791 |
| 03/07/2026 | 653.60 | 653.60 | 644.65 | 651.11 | 1156703 |