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 |
|---|---|---|---|---|---|
| 04/04/2025 | 297.87 | 297.87 | 283.78 | 284.27 | 1303920 |
| 03/04/2025 | 298.36 | 298.84 | 282.81 | 297.87 | 977315 |
| 01/04/2025 | 301.27 | 307.11 | 298.36 | 298.84 | 1522804 |
| 31/03/2025 | 310.51 | 313.42 | 296.42 | 301.27 | 2444959 |
| 28/03/2025 | 323.63 | 323.63 | 309.05 | 310.51 | 1780587 |
| 27/03/2025 | 324.60 | 328.49 | 314.88 | 316.82 | 2232136 |
| 26/03/2025 | 331.40 | 338.20 | 322.17 | 324.11 | 1699887 |
| 25/03/2025 | 333.35 | 339.18 | 328.49 | 332.86 | 2249465 |
| 21/03/2025 | 336.26 | 337.72 | 330.43 | 333.35 | 1986790 |
| 20/03/2025 | 340.63 | 340.63 | 335.29 | 335.78 | 1063877 |
| 19/03/2025 | 337.72 | 345.01 | 337.72 | 339.18 | 1485781 |
| 18/03/2025 | 340.15 | 343.06 | 336.26 | 338.69 | 1393169 |
| 17/03/2025 | 345.98 | 353.75 | 342.09 | 343.55 | 1463852 |
| 14/03/2025 | 340.15 | 347.92 | 340.15 | 345.49 | 1002571 |
| 13/03/2025 | 349.87 | 349.87 | 340.15 | 342.58 | 1268095 |
| 12/03/2025 | 354.73 | 354.73 | 345.01 | 349.38 | 1439085 |
| 11/03/2025 | 345.01 | 356.67 | 343.06 | 345.49 | 654838 |
| 10/03/2025 | 354.73 | 354.73 | 340.15 | 341.61 | 1572814 |
| 07/03/2025 | 364.93 | 365.42 | 354.73 | 354.73 | 1188257 |
| 06/03/2025 | 370.28 | 370.28 | 356.67 | 360.07 | 1031578 |
| 05/03/2025 | 343.06 | 359.59 | 338.20 | 356.67 | 1253470 |
| 28/02/2025 | 345.01 | 347.92 | 339.18 | 341.61 | 872852 |
| 27/02/2025 | 357.16 | 361.04 | 336.75 | 338.69 | 1745266 |
| 26/02/2025 | 363.96 | 374.65 | 355.70 | 357.16 | 984958 |
| 25/02/2025 | 380.97 | 380.97 | 359.59 | 364.44 | 4107713 |
| 24/02/2025 | 379.02 | 379.02 | 372.71 | 373.68 | 1044914 |
| 21/02/2025 | 378.54 | 382.42 | 377.08 | 377.56 | 1535354 |
| 20/02/2025 | 378.05 | 381.94 | 375.62 | 378.54 | 1729457 |
| 19/02/2025 | 379.02 | 379.02 | 373.19 | 378.05 | 1303337 |
| 18/02/2025 | 365.42 | 378.05 | 365.42 | 377.08 | 2786328 |
| 17/02/2025 | 370.28 | 372.22 | 362.50 | 367.36 | 2195373 |
| 14/02/2025 | 370.28 | 374.16 | 370.28 | 372.22 | 2603178 |
| 13/02/2025 | 370.76 | 375.14 | 366.87 | 372.22 | 1825725 |
| 12/02/2025 | 371.25 | 379.02 | 367.36 | 368.82 | 3523904 |
| 11/02/2025 | 374.16 | 376.11 | 370.28 | 371.25 | 3135316 |
| 10/02/2025 | 374.16 | 377.08 | 372.22 | 373.68 | 1318166 |
| 07/02/2025 | 383.40 | 383.40 | 372.71 | 374.16 | 1596088 |
| 06/02/2025 | 384.85 | 386.31 | 379.99 | 381.94 | 2482464 |
| 05/02/2025 | 392.63 | 392.63 | 383.88 | 383.88 | 1171289 |
| 04/02/2025 | 401.86 | 404.29 | 391.66 | 392.63 | 1646133 |
| 03/02/2025 | 412.55 | 412.55 | 399.43 | 400.40 | 1975198 |
| 31/01/2025 | 424.70 | 428.59 | 413.04 | 416.44 | 2356469 |
| 30/01/2025 | 432.47 | 432.47 | 422.76 | 423.73 | 1680730 |
| 29/01/2025 | 427.62 | 431.50 | 423.73 | 427.13 | 886751 |
| 28/01/2025 | 428.59 | 434.42 | 424.70 | 427.13 | 1040105 |
| 27/01/2025 | 436.85 | 437.33 | 426.16 | 427.62 | 1773080 |
| 24/01/2025 | 451.91 | 451.91 | 427.62 | 438.31 | 2389685 |
| 23/01/2025 | 448.02 | 451.91 | 444.14 | 445.11 | 660948 |
| 22/01/2025 | 446.08 | 455.80 | 443.16 | 446.57 | 1698853 |
| 21/01/2025 | 439.28 | 445.11 | 439.28 | 445.11 | 973976 |