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 |
|---|---|---|---|---|---|
| 17/11/2025 | 443.69 | 445.65 | 436.84 | 444.43 | 5729840 |
| 14/11/2025 | 440.76 | 443.45 | 429.49 | 442.96 | 4185690 |
| 13/11/2025 | 445.16 | 456.43 | 433.41 | 440.27 | 3648734 |
| 12/11/2025 | 435.86 | 443.69 | 435.86 | 442.47 | 4940754 |
| 11/11/2025 | 429.00 | 435.86 | 429.00 | 435.37 | 4552541 |
| 10/11/2025 | 426.06 | 430.96 | 426.06 | 429.25 | 5256238 |
| 07/11/2025 | 431.94 | 433.16 | 425.08 | 427.29 | 3073734 |
| 06/11/2025 | 435.86 | 440.27 | 422.15 | 432.19 | 1434110 |
| 05/11/2025 | 438.80 | 443.69 | 432.92 | 434.39 | 3936334 |
| 04/11/2025 | 448.59 | 448.59 | 416.27 | 438.31 | 7461710 |
| 03/11/2025 | 436.84 | 458.39 | 436.84 | 448.59 | 4809294 |
| 31/10/2025 | 394.72 | 441.74 | 391.54 | 435.12 | 10305035 |
| 30/10/2025 | 390.31 | 397.66 | 389.82 | 394.97 | 4703408 |
| 29/10/2025 | 380.03 | 400.35 | 375.13 | 395.21 | 5969278 |
| 28/10/2025 | 355.54 | 381.25 | 338.89 | 379.29 | 5457324 |
| 27/10/2025 | 332.04 | 357.50 | 332.04 | 356.52 | 5732896 |
| 24/10/2025 | 314.88 | 314.88 | 309.01 | 312.44 | 3586345 |
| 23/10/2025 | 312.93 | 316.84 | 301.68 | 312.68 | 5275354 |
| 22/10/2025 | 315.86 | 315.86 | 307.06 | 309.26 | 2349080 |
| 21/10/2025 | 311.46 | 316.10 | 307.06 | 309.99 | 2986971 |
| 20/10/2025 | 310.97 | 312.93 | 304.12 | 310.97 | 2039438 |
| 17/10/2025 | 309.99 | 311.46 | 304.61 | 308.53 | 1722797 |
| 16/10/2025 | 303.15 | 309.01 | 303.15 | 308.04 | 1606113 |
| 15/10/2025 | 301.19 | 322.70 | 300.21 | 302.41 | 4623492 |
| 14/10/2025 | 316.84 | 332.48 | 299.48 | 306.57 | 6140039 |
| 13/10/2025 | 293.37 | 319.77 | 288.48 | 318.06 | 7417373 |
| 09/10/2025 | 283.59 | 297.03 | 283.59 | 296.06 | 4741128 |
| 08/10/2025 | 281.63 | 283.59 | 277.97 | 283.34 | 3155379 |
| 07/10/2025 | 281.39 | 284.32 | 272.34 | 279.43 | 4062737 |
| 06/10/2025 | 293.37 | 293.37 | 277.97 | 281.88 | 6647820 |
| 03/10/2025 | 296.79 | 297.28 | 285.54 | 288.23 | 3360431 |
| 02/10/2025 | 292.88 | 298.01 | 287.50 | 293.61 | 2107206 |
| 01/10/2025 | 300.95 | 300.95 | 291.41 | 292.88 | 1597953 |
| 30/09/2025 | 303.15 | 303.15 | 290.68 | 294.83 | 2347969 |
| 29/09/2025 | 302.66 | 303.88 | 298.26 | 300.46 | 1730181 |
| 26/09/2025 | 298.26 | 303.15 | 292.39 | 302.66 | 2437583 |
| 25/09/2025 | 295.32 | 299.24 | 289.46 | 294.10 | 1517071 |
| 24/09/2025 | 293.37 | 305.10 | 293.37 | 297.28 | 2986518 |
| 23/09/2025 | 272.37 | 296.77 | 272.37 | 288.72 | 5809480 |
| 22/09/2025 | 246.99 | 273.35 | 246.99 | 271.15 | 6017844 |
| 19/09/2025 | 244.06 | 244.06 | 234.30 | 238.69 | 2196853 |
| 18/09/2025 | 258.70 | 260.17 | 225.51 | 237.47 | 4773153 |
| 17/09/2025 | 255.53 | 264.56 | 255.53 | 258.46 | 2915046 |
| 16/09/2025 | 255.77 | 265.54 | 253.82 | 255.53 | 4874106 |
| 15/09/2025 | 266.51 | 271.39 | 253.82 | 254.06 | 1985204 |
| 12/09/2025 | 279.45 | 283.11 | 263.58 | 267.73 | 2629974 |
| 11/09/2025 | 287.99 | 289.94 | 275.30 | 278.96 | 2267640 |
| 10/09/2025 | 279.20 | 291.41 | 278.96 | 281.40 | 2148398 |
| 09/09/2025 | 287.99 | 297.75 | 275.30 | 278.71 | 3239470 |
| 08/09/2025 | 291.89 | 291.89 | 263.58 | 281.64 | 2751124 |