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 |
|---|---|---|---|---|---|
| 02/02/2026 | 609.03 | 615.41 | 599.20 | 606.57 | 2232203 |
| 30/01/2026 | 615.90 | 615.90 | 602.15 | 608.53 | 3558715 |
| 29/01/2026 | 612.46 | 613.94 | 598.22 | 606.08 | 5031855 |
| 28/01/2026 | 610.99 | 615.90 | 607.06 | 610.50 | 4186229 |
| 27/01/2026 | 606.08 | 617.87 | 604.11 | 611.48 | 3543991 |
| 26/01/2026 | 599.20 | 609.03 | 599.20 | 606.57 | 2507975 |
| 23/01/2026 | 596.27 | 604.61 | 588.91 | 600.69 | 3354324 |
| 22/01/2026 | 591.85 | 595.78 | 588.91 | 595.29 | 4737317 |
| 21/01/2026 | 588.91 | 592.34 | 587.93 | 590.38 | 2354845 |
| 20/01/2026 | 592.83 | 594.80 | 588.42 | 588.91 | 3346330 |
| 19/01/2026 | 591.85 | 597.74 | 589.89 | 592.83 | 2795019 |
| 16/01/2026 | 588.91 | 598.72 | 588.91 | 591.36 | 5103330 |
| 15/01/2026 | 563.39 | 608.54 | 559.46 | 586.95 | 6091721 |
| 14/01/2026 | 569.28 | 569.28 | 558.48 | 562.41 | 2449213 |
| 13/01/2026 | 548.67 | 561.92 | 548.67 | 561.92 | 3308553 |
| 12/01/2026 | 539.83 | 552.59 | 539.83 | 552.10 | 5761804 |
| 09/01/2026 | 545.72 | 545.72 | 540.81 | 543.76 | 5588473 |
| 08/01/2026 | 544.74 | 544.74 | 524.13 | 539.83 | 6894071 |
| 07/01/2026 | 544.25 | 547.69 | 531.98 | 543.76 | 5755773 |
| 06/01/2026 | 539.83 | 544.74 | 539.83 | 544.25 | 6567080 |
| 05/01/2026 | 543.76 | 544.74 | 537.38 | 538.85 | 3569877 |
| 02/01/2026 | 544.25 | 546.70 | 535.91 | 540.81 | 5000332 |
| 30/12/2025 | 542.29 | 548.67 | 520.20 | 540.32 | 9680483 |
| 29/12/2025 | 539.83 | 547.69 | 539.83 | 541.80 | 7849238 |
| 26/12/2025 | 544.74 | 544.74 | 533.94 | 540.32 | 3948736 |
| 24/12/2025 | 531.00 | 536.89 | 531.00 | 533.94 | 826867 |
| 23/12/2025 | 525.11 | 531.00 | 523.15 | 529.53 | 12814162 |
| 22/12/2025 | 509.93 | 525.62 | 509.93 | 524.15 | 6037556 |
| 19/12/2025 | 503.06 | 511.89 | 501.10 | 510.91 | 6492810 |
| 18/12/2025 | 496.20 | 504.04 | 495.71 | 502.08 | 8850373 |
| 17/12/2025 | 496.20 | 505.03 | 493.26 | 494.24 | 7344654 |
| 16/12/2025 | 502.08 | 508.95 | 497.18 | 500.12 | 9690944 |
| 15/12/2025 | 482.23 | 501.10 | 478.55 | 500.12 | 5794906 |
| 12/12/2025 | 487.13 | 493.26 | 481.49 | 481.98 | 5439950 |
| 11/12/2025 | 496.20 | 496.20 | 477.08 | 488.60 | 1856583 |
| 10/12/2025 | 487.37 | 489.34 | 480.51 | 486.88 | 2937593 |
| 09/12/2025 | 501.10 | 501.10 | 481.49 | 483.70 | 10204772 |
| 05/12/2025 | 506.01 | 506.01 | 493.26 | 501.10 | 6075325 |
| 04/12/2025 | 510.91 | 513.85 | 497.18 | 500.61 | 8364924 |
| 03/12/2025 | 524.64 | 526.60 | 509.44 | 510.91 | 6772459 |
| 02/12/2025 | 521.21 | 526.60 | 518.75 | 519.74 | 4176406 |
| 01/12/2025 | 521.70 | 524.64 | 516.79 | 520.23 | 3334812 |
| 28/11/2025 | 509.93 | 524.64 | 507.97 | 521.21 | 3453923 |
| 27/11/2025 | 468.74 | 519.74 | 468.74 | 507.97 | 4733158 |
| 26/11/2025 | 470.70 | 474.38 | 459.92 | 473.40 | 4669435 |
| 25/11/2025 | 452.81 | 470.46 | 452.81 | 470.21 | 5730908 |
| 21/11/2025 | 455.01 | 455.01 | 446.19 | 450.85 | 867435 |
| 20/11/2025 | 441.28 | 451.83 | 441.28 | 451.34 | 5498705 |
| 19/11/2025 | 441.74 | 445.65 | 440.76 | 442.96 | 3101043 |
| 18/11/2025 | 445.65 | 450.31 | 436.84 | 443.94 | 6653240 |