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 |
|---|---|---|---|---|---|
| 20/04/2026 | 728.14 | 728.14 | 700.59 | 701.57 | 4228837 |
| 17/04/2026 | 723.22 | 728.14 | 711.41 | 721.25 | 4229180 |
| 16/04/2026 | 737.98 | 737.98 | 718.30 | 724.69 | 3036992 |
| 15/04/2026 | 723.22 | 735.03 | 720.27 | 726.17 | 3377720 |
| 14/04/2026 | 696.65 | 733.06 | 696.65 | 721.25 | 1397213 |
| 13/04/2026 | 698.62 | 698.62 | 690.26 | 696.16 | 4056008 |
| 10/04/2026 | 691.73 | 698.62 | 691.24 | 692.22 | 1615083 |
| 09/04/2026 | 678.45 | 695.67 | 672.05 | 694.19 | 4487733 |
| 08/04/2026 | 665.16 | 683.86 | 665.16 | 678.94 | 3419390 |
| 07/04/2026 | 658.28 | 668.12 | 655.32 | 662.21 | 5019484 |
| 06/04/2026 | 643.52 | 662.21 | 641.55 | 661.72 | 3113717 |
| 01/04/2026 | 641.55 | 650.40 | 639.58 | 644.50 | 3008601 |
| 31/03/2026 | 582.02 | 642.53 | 582.02 | 642.04 | 5598020 |
| 30/03/2026 | 578.57 | 587.92 | 578.57 | 584.97 | 1197644 |
| 27/03/2026 | 599.24 | 599.24 | 576.61 | 579.56 | 1544449 |
| 26/03/2026 | 590.38 | 594.81 | 585.46 | 590.38 | 1685858 |
| 25/03/2026 | 600.22 | 603.17 | 592.35 | 595.30 | 1841662 |
| 23/03/2026 | 584.99 | 599.25 | 584.99 | 599.25 | 528160 |
| 20/03/2026 | 586.96 | 591.88 | 581.06 | 586.47 | 1127900 |
| 19/03/2026 | 590.89 | 593.84 | 584.01 | 588.93 | 2018454 |
| 18/03/2026 | 591.88 | 601.71 | 575.65 | 587.94 | 2351938 |
| 17/03/2026 | 590.89 | 598.27 | 590.40 | 592.37 | 2903785 |
| 16/03/2026 | 594.83 | 604.66 | 554.52 | 593.84 | 6988609 |
| 13/03/2026 | 569.76 | 597.78 | 562.38 | 593.84 | 6005677 |
| 12/03/2026 | 559.92 | 568.28 | 540.75 | 566.81 | 2363070 |
| 11/03/2026 | 511.75 | 560.41 | 501.92 | 558.94 | 10068346 |
| 10/03/2026 | 499.46 | 515.19 | 497.98 | 511.75 | 7291611 |
| 09/03/2026 | 490.61 | 500.93 | 486.68 | 500.93 | 3463998 |
| 06/03/2026 | 493.56 | 504.37 | 481.76 | 491.35 | 4304154 |
| 05/03/2026 | 488.64 | 510.27 | 488.64 | 491.59 | 2158832 |
| 04/03/2026 | 499.46 | 510.27 | 490.12 | 491.59 | 4313912 |
| 03/03/2026 | 520.10 | 520.10 | 490.61 | 501.42 | 1916633 |
| 02/03/2026 | 497.49 | 501.42 | 485.69 | 498.47 | 1625016 |
| 27/02/2026 | 501.42 | 506.34 | 494.54 | 497.00 | 2313532 |
| 26/02/2026 | 491.59 | 502.90 | 491.59 | 500.93 | 1275955 |
| 25/02/2026 | 506.34 | 516.17 | 492.58 | 495.03 | 2149757 |
| 24/02/2026 | 502.41 | 511.26 | 485.69 | 508.31 | 2140918 |
| 23/02/2026 | 521.09 | 526.50 | 499.46 | 502.41 | 3979492 |
| 20/02/2026 | 524.06 | 527.50 | 516.69 | 521.60 | 1384966 |
| 19/02/2026 | 522.58 | 533.39 | 516.69 | 518.65 | 2183831 |
| 18/02/2026 | 551.56 | 556.96 | 523.57 | 525.04 | 2027680 |
| 13/02/2026 | 559.91 | 562.86 | 550.58 | 552.05 | 1785349 |
| 12/02/2026 | 581.52 | 591.84 | 548.12 | 552.54 | 7224161 |
| 11/02/2026 | 584.96 | 593.31 | 574.65 | 579.07 | 3559284 |
| 10/02/2026 | 575.63 | 582.50 | 574.65 | 581.03 | 1967472 |
| 09/02/2026 | 577.59 | 589.38 | 574.65 | 575.63 | 2591507 |
| 06/02/2026 | 574.65 | 583.49 | 574.65 | 578.08 | 2575084 |
| 05/02/2026 | 581.52 | 584.47 | 571.70 | 573.17 | 2412548 |
| 04/02/2026 | 590.36 | 596.26 | 579.56 | 582.01 | 3009332 |
| 03/02/2026 | 604.61 | 609.03 | 569.73 | 589.87 | 7135421 |