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 |
|---|---|---|---|---|---|
| 02/07/2026 | 641.66 | 652.11 | 641.66 | 648.13 | 1096255 |
| 01/07/2026 | 651.61 | 654.60 | 639.67 | 643.65 | 1449507 |
| 30/06/2026 | 649.36 | 649.36 | 644.41 | 648.37 | 1243212 |
| 29/06/2026 | 640.95 | 653.32 | 635.50 | 646.89 | 1076807 |
| 26/06/2026 | 637.48 | 643.42 | 631.05 | 640.95 | 846307 |
| 25/06/2026 | 639.46 | 639.46 | 623.62 | 633.52 | 2232803 |
| 24/06/2026 | 650.35 | 650.35 | 628.57 | 630.55 | 2177291 |
| 23/06/2026 | 645.40 | 668.17 | 638.47 | 644.91 | 1207413 |
| 22/06/2026 | 629.56 | 646.39 | 629.56 | 641.44 | 1940075 |
| 19/06/2026 | 632.53 | 633.52 | 626.10 | 629.07 | 13236148 |
| 18/06/2026 | 618.67 | 634.02 | 618.67 | 630.55 | 2367655 |
| 17/06/2026 | 629.56 | 629.56 | 619.66 | 624.12 | 3139475 |
| 16/06/2026 | 625.60 | 631.54 | 620.65 | 625.11 | 1204476 |
| 12/06/2026 | 630.24 | 630.24 | 622.37 | 622.86 | 1592976 |
| 11/06/2026 | 625.32 | 639.11 | 617.44 | 625.32 | 2393482 |
| 10/06/2026 | 625.32 | 625.32 | 611.53 | 616.95 | 1964576 |
| 09/06/2026 | 620.40 | 624.34 | 611.53 | 615.47 | 1897854 |
| 08/06/2026 | 621.38 | 636.15 | 614.49 | 615.97 | 1772421 |
| 05/06/2026 | 638.62 | 646.49 | 622.37 | 622.86 | 814947 |
| 04/06/2026 | 646.00 | 653.39 | 637.63 | 639.60 | 969829 |
| 03/06/2026 | 658.80 | 658.80 | 646.00 | 646.99 | 870407 |
| 02/06/2026 | 673.57 | 673.57 | 649.94 | 651.42 | 890025 |
| 01/06/2026 | 646.00 | 666.68 | 643.54 | 665.70 | 1088416 |
| 29/05/2026 | 650.43 | 650.43 | 642.06 | 646.00 | 1871843 |
| 28/05/2026 | 668.65 | 696.22 | 649.94 | 649.94 | 1897836 |
| 27/05/2026 | 679.48 | 679.48 | 663.73 | 668.65 | 1429999 |
| 26/05/2026 | 672.59 | 679.48 | 650.92 | 668.16 | 1852650 |
| 22/05/2026 | 670.13 | 689.33 | 662.74 | 666.19 | 1836875 |
| 21/05/2026 | 677.51 | 683.42 | 670.62 | 676.04 | 1697224 |
| 20/05/2026 | 679.48 | 680.96 | 670.62 | 679.48 | 1579334 |
| 19/05/2026 | 697.21 | 697.21 | 669.64 | 674.07 | 1684112 |
| 18/05/2026 | 677.51 | 684.41 | 671.60 | 672.59 | 1573057 |
| 15/05/2026 | 684.41 | 701.15 | 673.08 | 675.05 | 736303 |
| 14/05/2026 | 679.48 | 684.41 | 672.10 | 682.44 | 1832945 |
| 13/05/2026 | 660.77 | 674.07 | 660.77 | 672.10 | 1495254 |
| 12/05/2026 | 660.28 | 681.94 | 657.82 | 658.80 | 836628 |
| 11/05/2026 | 684.41 | 693.27 | 649.94 | 661.26 | 2073690 |
| 08/05/2026 | 681.45 | 704.10 | 681.45 | 684.41 | 1514771 |
| 07/05/2026 | 648.96 | 683.91 | 646.00 | 678.50 | 2457145 |
| 06/05/2026 | 619.41 | 657.82 | 619.41 | 646.49 | 3036344 |
| 05/05/2026 | 624.83 | 624.83 | 610.55 | 619.41 | 2552853 |
| 04/05/2026 | 630.24 | 640.09 | 610.55 | 613.01 | 1709969 |
| 30/04/2026 | 630.24 | 664.22 | 622.37 | 624.83 | 1284986 |
| 29/04/2026 | 648.96 | 648.96 | 627.29 | 628.77 | 1780713 |
| 28/04/2026 | 655.36 | 667.67 | 648.96 | 649.94 | 1168318 |
| 27/04/2026 | 659.79 | 674.56 | 645.51 | 655.85 | 838270 |
| 24/04/2026 | 664.22 | 669.64 | 655.85 | 657.82 | 1031430 |
| 23/04/2026 | 672.54 | 678.45 | 654.34 | 655.82 | 1076796 |
| 22/04/2026 | 678.94 | 704.52 | 662.21 | 672.54 | 1527588 |
| 21/04/2026 | 701.57 | 708.46 | 680.91 | 682.38 | 3312074 |