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 |
|---|---|---|---|---|---|
| 05/09/2025 | 290.92 | 308.00 | 290.92 | 304.10 | 1755555 |
| 04/09/2025 | 307.51 | 313.86 | 301.66 | 302.14 | 2331244 |
| 03/09/2025 | 315.81 | 320.20 | 305.56 | 305.56 | 1833794 |
| 02/09/2025 | 311.42 | 317.76 | 309.47 | 314.35 | 1772216 |
| 01/09/2025 | 321.18 | 327.04 | 314.35 | 314.84 | 1674522 |
| 29/08/2025 | 327.04 | 328.99 | 316.30 | 321.18 | 1623361 |
| 28/08/2025 | 312.39 | 328.01 | 312.39 | 321.67 | 1698152 |
| 27/08/2025 | 310.93 | 317.28 | 310.93 | 312.88 | 1303599 |
| 26/08/2025 | 310.44 | 316.30 | 308.98 | 314.35 | 1126202 |
| 25/08/2025 | 333.87 | 338.26 | 307.51 | 309.47 | 3437498 |
| 22/08/2025 | 341.17 | 343.12 | 333.37 | 334.83 | 1882015 |
| 21/08/2025 | 338.25 | 365.54 | 333.37 | 339.71 | 1662910 |
| 20/08/2025 | 343.12 | 348.97 | 321.67 | 338.25 | 1576021 |
| 19/08/2025 | 346.04 | 347.99 | 334.35 | 341.66 | 1812317 |
| 18/08/2025 | 339.22 | 346.04 | 333.37 | 339.71 | 1496660 |
| 14/08/2025 | 347.99 | 348.97 | 335.32 | 336.78 | 1047738 |
| 13/08/2025 | 353.84 | 363.10 | 346.04 | 348.97 | 1696185 |
| 12/08/2025 | 361.15 | 367.49 | 352.87 | 355.79 | 2926546 |
| 11/08/2025 | 362.61 | 368.46 | 362.61 | 365.54 | 1657413 |
| 08/08/2025 | 368.46 | 375.29 | 360.67 | 363.10 | 2696862 |
| 07/08/2025 | 360.18 | 371.39 | 357.74 | 368.46 | 6123639 |
| 06/08/2025 | 356.77 | 361.15 | 353.84 | 360.67 | 2006829 |
| 05/08/2025 | 355.30 | 358.72 | 354.82 | 356.77 | 1648651 |
| 04/08/2025 | 351.40 | 355.30 | 349.94 | 355.30 | 1794955 |
| 01/08/2025 | 353.84 | 355.79 | 338.25 | 351.40 | 1472804 |
| 31/07/2025 | 353.84 | 360.67 | 351.89 | 355.30 | 1876037 |
| 30/07/2025 | 351.89 | 360.18 | 346.53 | 352.87 | 1926784 |
| 29/07/2025 | 344.09 | 352.38 | 341.66 | 351.40 | 2573990 |
| 28/07/2025 | 345.07 | 350.92 | 340.20 | 344.09 | 2880193 |
| 25/07/2025 | 328.50 | 345.07 | 322.65 | 343.61 | 2822860 |
| 24/07/2025 | 319.74 | 324.60 | 315.85 | 322.17 | 938293 |
| 23/07/2025 | 321.68 | 325.08 | 316.82 | 322.17 | 2125888 |
| 22/07/2025 | 324.60 | 327.03 | 317.80 | 320.23 | 1299016 |
| 21/07/2025 | 331.40 | 331.40 | 323.63 | 324.60 | 1403989 |
| 18/07/2025 | 325.57 | 330.92 | 323.63 | 328.00 | 1738057 |
| 17/07/2025 | 325.08 | 329.46 | 323.63 | 325.08 | 1148435 |
| 16/07/2025 | 325.57 | 327.51 | 322.66 | 325.08 | 1382349 |
| 15/07/2025 | 326.54 | 329.94 | 321.68 | 325.08 | 1132062 |
| 14/07/2025 | 324.60 | 329.94 | 322.66 | 325.57 | 1906561 |
| 11/07/2025 | 324.60 | 327.51 | 321.68 | 324.60 | 1783440 |
| 08/07/2025 | 325.57 | 331.89 | 322.66 | 329.46 | 2089413 |
| 07/07/2025 | 335.29 | 335.78 | 312.94 | 326.06 | 1624218 |
| 04/07/2025 | 334.80 | 338.69 | 334.32 | 335.29 | 1283871 |
| 03/07/2025 | 328.97 | 337.72 | 328.49 | 334.32 | 1550396 |
| 02/07/2025 | 320.71 | 334.80 | 316.82 | 330.92 | 2591175 |
| 01/07/2025 | 304.19 | 320.23 | 295.44 | 317.31 | 1757909 |
| 30/06/2025 | 307.11 | 310.02 | 289.61 | 301.76 | 2412579 |
| 27/06/2025 | 310.02 | 312.94 | 305.16 | 307.11 | 1028986 |
| 26/06/2025 | 312.45 | 314.39 | 307.11 | 309.54 | 1667948 |
| 25/06/2025 | 315.85 | 315.85 | 306.13 | 312.45 | 1080726 |