XNYS
Datos históricos de Banco BBVA Argentina S.A.
Banco BBVA Argentina S.A. · BBAR
$12.65
▲ +0.00 (+0.00%)
Última operación · 10/10/2026, 18:36:47 UTC
- Variación en el periodo
- +37.65%
- Máximo
- US$22.47
- 17 de junio de 2026
- Mínimo
- US$9.15
- 14 de octubre de 2025
- Volumen medio diario
- 0.79 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 12.69 | 12.87 | 12.52 | 12.65 | −0.32% | 366,962.735 |
| 8 oct 2026 | 12.89 | 13.13 | 12.42 | 12.69 | −2.16% | 930,458.705 |
| 7 oct 2026 | 13.59 | 13.59 | 12.94 | 12.97 | −4.56% | 620,205.393 |
| 6 oct 2026 | 13.43 | 13.81 | 13.25 | 13.59 | +2.41% | 678,407.735 |
| 5 oct 2026 | 12.92 | 13.45 | 12.87 | 13.27 | +7.19% | 946,358.916 |
| 2 oct 2026 | 12.43 | 12.65 | 12.27 | 12.38 | −0.40% | 781,622.125 |
| 1 oct 2026 | 12.69 | 12.89 | 12.06 | 12.43 | −3.27% | 941,295.422 |
| 30 sep 2026 | 12.61 | 13.03 | 12.37 | 12.85 | +2.47% | 632,248.193 |
| 29 sep 2026 | 12.50 | 12.78 | 12.43 | 12.54 | −0.08% | 557,777.82 |
| 28 sep 2026 | 13.00 | 13.00 | 12.43 | 12.55 | −4.56% | 643,374.927 |
| 25 sep 2026 | 13.52 | 13.52 | 13.13 | 13.15 | −2.52% | 344,111.36 |
| 24 sep 2026 | 13.84 | 13.84 | 13.39 | 13.49 | −1.32% | 798,993.522 |
| 23 sep 2026 | 14.00 | 14.31 | 13.67 | 13.67 | −3.26% | 357,418.527 |
| 22 sep 2026 | 14.31 | 14.43 | 13.80 | 14.13 | −1.19% | 484,984.389 |
| 21 sep 2026 | 14.54 | 14.54 | 14.16 | 14.30 | +0.35% | 271,005.417 |
| 18 sep 2026 | 14.61 | 14.69 | 14.17 | 14.25 | −2.60% | 258,829.249 |
| 17 sep 2026 | 14.70 | 14.86 | 14.41 | 14.63 | +0.83% | 378,109.843 |
| 16 sep 2026 | 14.38 | 14.73 | 14.30 | 14.51 | −0.34% | 351,575.879 |
| 15 sep 2026 | 14.72 | 14.80 | 14.36 | 14.56 | −1.62% | 384,413.905 |
| 14 sep 2026 | 14.78 | 14.89 | 14.59 | 14.80 | −0.60% | 389,837.476 |
| 11 sep 2026 | 15.50 | 15.54 | 14.74 | 14.89 | −2.93% | 309,811.921 |
| 10 sep 2026 | 15.02 | 15.68 | 15.00 | 15.34 | +1.19% | 398,690.412 |
| 9 sep 2026 | 14.72 | 15.17 | 14.57 | 15.16 | +1.61% | 327,642.074 |
| 8 sep 2026 | 15.03 | 15.10 | 14.65 | 14.92 | +0.67% | 482,223.602 |
| 4 sep 2026 | 15.13 | 15.22 | 14.69 | 14.82 | −1.79% | 674,535.123 |
| 3 sep 2026 | 15.52 | 15.89 | 14.79 | 15.09 | −1.11% | 1.43 M |
| 2 sep 2026 | 15.01 | 15.27 | 14.85 | 15.26 | +0.99% | 1.3 M |
| 1 sep 2026 | 14.82 | 15.85 | 14.75 | 15.11 | −0.20% | 797,539.876 |
| 31 ago 2026 | 14.88 | 15.54 | 14.60 | 15.14 | +4.63% | 1.48 M |
| 28 ago 2026 | 15.01 | 15.01 | 14.09 | 14.47 | −0.89% | 1 M |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.