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 |
|---|---|---|---|---|---|
| 04/11/2024 | 330.43 | 335.29 | 326.54 | 333.83 | 3589974 |
| 01/11/2024 | 321.68 | 329.46 | 321.68 | 328.97 | 1555642 |
| 31/10/2024 | 323.63 | 323.63 | 321.20 | 322.17 | 2838536 |
| 30/10/2024 | 322.66 | 325.57 | 319.74 | 321.68 | 917554 |
| 29/10/2024 | 321.68 | 325.57 | 321.68 | 324.11 | 3950137 |
| 28/10/2024 | 325.57 | 326.54 | 320.71 | 322.66 | 1989932 |
| 25/10/2024 | 322.66 | 325.57 | 316.82 | 322.17 | 2439300 |
| 24/10/2024 | 316.82 | 320.71 | 315.85 | 318.77 | 1237775 |
| 23/10/2024 | 319.25 | 319.74 | 313.91 | 315.37 | 1569436 |
| 22/10/2024 | 316.82 | 320.71 | 316.82 | 319.25 | 799289 |
| 21/10/2024 | 320.71 | 321.68 | 315.85 | 320.23 | 1068233 |
| 18/10/2024 | 315.37 | 320.71 | 313.42 | 316.82 | 889542 |
| 17/10/2024 | 320.71 | 322.66 | 314.88 | 315.37 | 1092761 |
| 16/10/2024 | 322.66 | 326.54 | 319.74 | 319.74 | 2469431 |
| 15/10/2024 | 312.94 | 321.20 | 312.94 | 320.23 | 4113127 |
| 14/10/2024 | 301.27 | 312.94 | 300.30 | 312.45 | 2259644 |
| 10/10/2024 | 298.84 | 301.27 | 297.39 | 298.84 | 1410724 |
| 09/10/2024 | 294.47 | 299.33 | 292.53 | 297.87 | 1420059 |
| 08/10/2024 | 297.39 | 298.36 | 292.53 | 294.96 | 2465076 |
| 07/10/2024 | 299.33 | 299.33 | 294.47 | 295.44 | 1507172 |
| 04/10/2024 | 299.82 | 299.82 | 294.96 | 296.42 | 2012441 |
| 03/10/2024 | 300.30 | 300.30 | 295.44 | 296.42 | 1967891 |
| 02/10/2024 | 298.36 | 299.33 | 294.96 | 297.39 | 1159002 |
| 01/10/2024 | 293.50 | 297.39 | 292.04 | 296.90 | 1293853 |
| 30/09/2024 | 294.47 | 299.82 | 290.58 | 294.96 | 2294313 |
| 27/09/2024 | 294.47 | 300.30 | 293.01 | 297.39 | 1142072 |
| 26/09/2024 | 303.22 | 306.13 | 293.50 | 295.44 | 1683855 |
| 25/09/2024 | 303.22 | 307.11 | 299.82 | 303.22 | 1332619 |
| 24/09/2024 | 305.16 | 307.59 | 302.73 | 306.62 | 1932343 |
| 23/09/2024 | 310.02 | 310.02 | 301.27 | 304.68 | 1583008 |
| 20/09/2024 | 310.99 | 310.99 | 304.68 | 307.59 | 968842 |
| 19/09/2024 | 307.11 | 310.02 | 306.13 | 310.02 | 1496614 |
| 18/09/2024 | 312.45 | 312.45 | 304.68 | 306.62 | 1647469 |
| 17/09/2024 | 312.45 | 313.91 | 305.65 | 310.51 | 2003486 |
| 16/09/2024 | 314.88 | 319.74 | 310.02 | 311.48 | 2233629 |
| 13/09/2024 | 318.28 | 318.28 | 309.54 | 314.39 | 1527749 |
| 12/09/2024 | 315.85 | 317.31 | 310.51 | 314.88 | 1053450 |
| 11/09/2024 | 310.99 | 317.80 | 310.99 | 314.88 | 1513705 |
| 10/09/2024 | 318.77 | 318.77 | 306.13 | 310.51 | 1172195 |
| 09/09/2024 | 318.77 | 324.60 | 302.73 | 317.80 | 2523330 |
| 06/09/2024 | 324.60 | 332.37 | 310.99 | 318.28 | 1478551 |
| 05/09/2024 | 331.40 | 337.23 | 324.60 | 325.57 | 1636996 |
| 04/09/2024 | 316.34 | 331.40 | 314.39 | 326.54 | 1677879 |
| 03/09/2024 | 325.57 | 325.57 | 314.39 | 315.85 | 972240 |