U.S. markets closed

Banco BBVA Argentina S.A. (BBAR.BA)

Buenos Aires - Buenos Aires Precio retrasado. Moneda en ARS.
Añadir a la lista de seguimiento
3,972.60-216.20 (-5.16%)
Al cierre: 04:59PM ART
Periodo de tiempo:
01 jul 2023 - 01 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en ARSDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
01 jul 20244,129.004,148.003,953.003,972.603,972.60343,894
28 jun 20244,099.704,099.704,099.704,099.704,099.70-
27 jun 20244,099.704,099.704,099.704,099.704,099.70-
26 jun 20244,099.704,099.704,099.704,099.704,099.70-
25 jun 20244,099.704,099.704,099.704,099.704,099.70-
24 jun 20244,099.704,099.704,099.704,099.704,099.70-
19 jun 20244,099.704,099.704,099.704,099.704,099.70-
18 jun 20244,099.704,099.704,099.704,099.704,099.70-
14 jun 20244,099.704,099.704,099.704,099.704,099.70-
13 jun 20244,099.704,099.704,099.704,099.704,099.70-
12 jun 20244,099.704,099.704,099.704,099.704,099.70-
11 jun 20244,099.704,099.704,099.704,099.704,099.70-
10 jun 20244,099.704,099.704,099.704,099.704,099.70-
07 jun 20244,099.704,099.704,099.704,099.704,099.70-
06 jun 20244,099.704,099.704,099.704,099.704,099.70-
05 jun 20244,099.704,099.704,099.704,099.704,099.70-
04 jun 20244,099.704,099.704,099.704,099.704,099.70-
03 jun 20244,099.704,099.704,099.704,099.704,099.70-
31 may 20244,099.704,099.704,099.704,099.704,099.70-
30 may 20244,099.704,099.704,099.704,099.704,099.70-
29 may 20244,099.704,099.704,099.704,099.704,099.70-
28 may 20244,099.704,099.704,099.704,099.704,099.70-
27 may 20244,099.704,099.704,099.704,099.704,099.70-
24 may 20244,082.804,165.004,000.004,099.704,099.70757,764
23 may 20244,390.004,390.004,050.004,077.504,077.50523,854
22 may 20244,600.004,600.004,300.004,397.954,397.95336,817
21 may 20244,490.004,574.504,364.004,547.304,547.30524,482
20 may 20244,130.604,480.003,989.954,462.604,462.60343,231
17 may 20244,240.004,310.004,100.004,130.604,130.60452,992
16 may 20244,195.004,260.004,030.004,235.904,235.90355,784
15 may 20244,000.004,210.003,920.054,194.204,194.20453,118
14 may 20243,625.003,900.003,625.003,872.253,872.25223,984
13 may 20243,701.003,810.003,565.303,663.003,663.00204,176
10 may 20243,815.003,887.003,682.553,744.103,744.10303,525
09 may 20243,830.003,839.003,651.003,774.303,774.30394,523
08 may 20243,875.004,239.003,834.003,853.703,853.70823,403
08 may 2024217.95355 Dividendo
07 may 20244,305.704,305.703,980.004,008.053,790.10684,280
06 may 20244,020.004,260.654,000.004,250.454,019.32921,777
03 may 20243,620.003,950.003,620.003,933.853,719.93653,997
02 may 20243,480.003,634.253,480.003,610.403,414.07419,298
30 abr 20243,536.003,649.003,445.053,508.803,318.00381,512
29 abr 20243,360.003,455.003,277.003,430.003,243.48242,963
26 abr 20243,234.003,373.003,234.003,363.253,180.36103,551
25 abr 20243,142.703,250.003,130.053,234.103,058.23265,777
24 abr 20243,300.003,300.003,112.003,128.852,958.71799,339
23 abr 20243,365.003,450.003,255.903,320.653,140.08274,190
22 abr 20243,062.003,355.003,062.003,327.553,146.60610,025
19 abr 20242,860.003,070.252,860.003,038.202,872.99406,293
18 abr 20242,842.002,940.002,825.702,859.802,704.29151,766
17 abr 20243,000.003,000.002,763.802,842.252,687.69137,978
16 abr 20242,922.402,980.002,825.002,920.202,761.40388,557
15 abr 20243,000.003,036.502,875.002,922.402,763.48507,697
12 abr 20243,179.503,179.503,018.103,070.702,903.72333,173
11 abr 20243,110.003,174.103,053.003,157.002,985.336,845
10 abr 20243,186.003,204.903,044.003,090.702,922.63279,508
09 abr 20243,191.003,267.453,110.003,187.753,014.40353,729
08 abr 20243,220.003,300.003,110.003,179.453,006.55452,040
05 abr 20243,040.003,195.003,010.003,186.203,012.94496,839
04 abr 20243,120.003,180.753,028.553,042.602,877.15207,404
03 abr 20243,075.003,142.502,949.003,122.652,952.84354,442
27 mar 20243,044.103,084.902,985.003,068.652,901.78145,771
26 mar 20243,089.003,152.502,990.003,043.302,877.81181,374
25 mar 20243,200.003,242.003,034.103,050.952,885.04326,153
22 mar 20243,044.003,126.003,043.003,089.152,921.17284,200
21 mar 20243,006.003,082.002,900.003,038.102,872.89549,211
20 mar 20242,850.003,019.952,850.002,996.752,833.79521,445
19 mar 20242,940.002,969.002,818.402,844.052,689.39268,041
18 mar 20242,800.002,925.002,735.002,891.852,734.59292,250
15 mar 20242,601.002,799.352,601.002,795.502,643.48390,410
14 mar 20242,730.002,773.902,633.852,661.902,517.15557,407
13 mar 20242,650.002,770.552,600.002,736.602,587.79496,594
12 mar 20242,450.002,682.002,400.002,579.902,439.611,510,620
11 mar 20242,550.002,550.002,350.002,383.352,253.75329,686
08 mar 20242,550.002,599.002,463.402,550.652,411.95390,787
07 mar 20242,450.002,599.902,400.002,495.752,360.03592,632
06 mar 20242,280.002,466.002,160.002,390.652,260.65946,922
05 mar 20242,315.002,430.002,200.802,229.452,108.2196,883
04 mar 20242,401.002,466.002,260.002,319.602,193.46263,254
01 mar 20242,260.002,365.002,101.002,300.052,174.98122,653
29 feb 20242,200.002,369.952,197.102,231.902,110.53297,195
28 feb 20242,230.002,267.502,110.002,203.002,083.20104,266
27 feb 20242,284.002,388.052,210.002,215.202,094.74243,561
26 feb 20242,340.002,449.002,250.002,288.152,163.72135,092
23 feb 20242,200.002,348.102,090.002,337.902,210.77338,968
22 feb 20242,140.002,277.552,139.002,193.352,074.08218,657
21 feb 20242,180.002,180.002,081.002,148.902,032.0574,357
20 feb 20242,200.002,281.002,136.852,151.052,034.08207,969
19 feb 20242,070.002,225.002,070.002,174.552,056.3062,727
16 feb 20242,122.002,239.002,083.002,142.602,026.09142,404
15 feb 20242,260.002,260.002,167.502,210.352,090.15122,246
14 feb 20242,239.002,279.002,150.002,190.352,071.24194,877
09 feb 20242,199.002,277.002,100.002,238.652,116.91759,234
08 feb 20242,238.002,268.002,124.702,153.902,036.77200,191
07 feb 20242,340.002,393.002,201.002,237.352,115.69620,596
06 feb 20242,509.002,590.002,401.002,436.102,303.63315,875
05 feb 20242,735.002,770.002,465.002,500.752,364.76383,839
02 feb 20242,650.002,704.402,575.002,660.452,515.78431,420
01 feb 20242,655.002,665.002,520.002,631.552,488.45458,590
31 ene 20242,618.302,680.002,479.352,598.902,457.57378,905
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...