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 |
|---|---|---|---|---|---|
| 24/06/2025 | 311.96 | 319.74 | 311.96 | 314.88 | 1933112 |
| 23/06/2025 | 322.17 | 326.06 | 304.19 | 305.65 | 2617436 |
| 19/06/2025 | 326.54 | 330.43 | 320.71 | 325.57 | 1219881 |
| 18/06/2025 | 334.32 | 343.06 | 322.66 | 324.60 | 1977896 |
| 17/06/2025 | 345.01 | 352.78 | 334.32 | 335.78 | 2675731 |
| 13/06/2025 | 357.16 | 357.64 | 345.98 | 348.41 | 1928213 |
| 12/06/2025 | 352.78 | 357.64 | 352.30 | 356.67 | 1143965 |
| 10/06/2025 | 355.21 | 364.44 | 355.21 | 359.10 | 2586975 |
| 09/06/2025 | 353.27 | 357.64 | 351.81 | 354.24 | 1463069 |
| 06/06/2025 | 354.73 | 358.61 | 351.81 | 353.75 | 1765423 |
| 05/06/2025 | 351.81 | 359.59 | 351.81 | 353.27 | 2400277 |
| 04/06/2025 | 350.35 | 361.53 | 346.95 | 349.38 | 5759648 |
| 03/06/2025 | 331.40 | 349.87 | 331.40 | 348.90 | 2071430 |
| 02/06/2025 | 351.32 | 363.47 | 323.63 | 328.49 | 2197433 |
| 30/05/2025 | 359.59 | 370.28 | 345.49 | 351.32 | 3133513 |
| 29/05/2025 | 345.98 | 359.59 | 344.04 | 358.13 | 3857631 |
| 28/05/2025 | 336.75 | 347.92 | 327.03 | 344.04 | 2598171 |
| 27/05/2025 | 338.20 | 349.87 | 333.35 | 336.75 | 3205732 |
| 26/05/2025 | 332.37 | 344.04 | 327.51 | 330.43 | 3250193 |
| 23/05/2025 | 303.22 | 334.32 | 302.25 | 332.37 | 3466674 |
| 22/05/2025 | 301.27 | 308.56 | 300.79 | 306.62 | 1799054 |
| 21/05/2025 | 309.54 | 310.99 | 302.25 | 303.22 | 2042542 |
| 20/05/2025 | 309.05 | 309.05 | 306.62 | 308.08 | 1792879 |
| 19/05/2025 | 315.85 | 315.85 | 300.30 | 308.56 | 2821602 |
| 16/05/2025 | 310.99 | 311.96 | 302.73 | 305.65 | 1200914 |
| 15/05/2025 | 316.34 | 320.71 | 296.42 | 308.08 | 2978713 |
| 14/05/2025 | 307.59 | 318.77 | 302.25 | 317.31 | 3847371 |
| 13/05/2025 | 281.84 | 310.99 | 276.49 | 302.25 | 4536706 |
| 12/05/2025 | 268.72 | 281.84 | 268.72 | 276.98 | 4074851 |
| 09/05/2025 | 266.29 | 270.18 | 264.34 | 266.29 | 1738138 |
| 08/05/2025 | 262.40 | 270.18 | 262.40 | 266.29 | 1449729 |
| 07/05/2025 | 277.95 | 278.92 | 262.40 | 265.80 | 2052095 |
| 06/05/2025 | 267.26 | 278.92 | 264.34 | 275.03 | 2246490 |
| 05/05/2025 | 257.54 | 267.26 | 255.60 | 261.91 | 1479222 |
| 30/04/2025 | 265.32 | 269.20 | 259.48 | 259.97 | 2022204 |
| 29/04/2025 | 261.91 | 271.15 | 257.54 | 268.23 | 5034419 |
| 28/04/2025 | 267.75 | 275.03 | 255.60 | 261.43 | 2960986 |
| 25/04/2025 | 281.35 | 281.84 | 266.29 | 267.26 | 3158332 |
| 24/04/2025 | 279.89 | 295.44 | 275.03 | 278.44 | 4229509 |
| 23/04/2025 | 265.80 | 280.87 | 265.80 | 279.41 | 2171928 |
| 22/04/2025 | 255.60 | 269.20 | 255.60 | 263.37 | 2379472 |
| 21/04/2025 | 267.26 | 270.66 | 257.54 | 258.03 | 2676426 |
| 16/04/2025 | 279.89 | 280.87 | 266.29 | 266.29 | 1955347 |
| 15/04/2025 | 275.03 | 281.84 | 266.77 | 275.52 | 2195644 |
| 14/04/2025 | 277.95 | 285.72 | 266.29 | 271.15 | 2777447 |
| 11/04/2025 | 263.86 | 267.26 | 258.51 | 259.00 | 4468276 |
| 10/04/2025 | 262.40 | 264.34 | 254.63 | 259.48 | 1853377 |
| 09/04/2025 | 258.51 | 269.69 | 240.05 | 266.29 | 5318805 |
| 08/04/2025 | 273.09 | 279.89 | 243.94 | 258.51 | 2148532 |
| 07/04/2025 | 279.89 | 290.58 | 267.26 | 270.66 | 2134945 |