BBVA Argentina

BBAR
🏛️ usa →
8.84
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-09-26 9.22 9.70 8.82 8.84 1.0M
2025-09-25 9.94 10.06 9.26 9.26 1.3M
2025-09-24 10.89 11.47 10.11 10.16 2.2M
2025-09-23 10.72 10.85 9.96 10.09 2.1M
2025-09-22 9.46 10.26 9.26 9.85 2.8M
2025-09-19 8.30 8.35 7.98 8.19 1.0M
2025-09-18 8.87 8.87 8.12 8.28 1.7M
2025-09-17 8.98 9.23 8.87 8.89 0.7M
2025-09-16 8.91 9.25 8.82 8.95 0.7M
2025-09-15 9.01 9.08 8.68 8.76 0.8M
2025-09-12 9.53 9.59 8.85 9.01 1.0M
2025-09-11 9.71 9.90 9.51 9.59 1.0M
2025-09-10 9.38 9.91 9.38 9.80 1.1M
2025-09-09 9.40 9.70 9.19 9.25 1.7M
2025-09-08 10.60 10.60 9.30 9.32 4.8M
2025-09-05 12.50 12.55 11.72 12.33 1.3M
2025-09-04 12.18 12.79 12.17 12.48 0.6M
2025-09-03 12.49 12.50 11.98 12.20 0.7M
2025-09-02 11.95 12.42 11.58 12.35 1.1M
2025-08-29 12.58 12.66 12.23 12.25 0.4M
2025-08-28 12.48 12.98 12.38 12.58 0.8M
2025-08-27 12.80 12.80 12.18 12.32 1.3M
2025-08-26 12.83 13.01 12.58 12.86 1.0M
2025-08-25 13.72 13.74 12.69 12.79 1.5M
2025-08-22 14.26 14.46 13.80 13.81 0.7M
2025-08-21 13.75 14.96 13.35 14.14 1.3M
2025-08-20 14.95 15.37 14.80 14.93 0.6M
2025-08-19 16.23 16.37 14.91 14.94 0.8M
2025-08-18 15.73 16.40 15.63 16.21 0.4M
2025-08-15 16.05 16.11 15.58 15.89 0.2M
2025-08-14 16.31 16.32 15.49 15.90 0.6M
2025-08-13 16.96 17.20 16.40 16.45 0.4M
2025-08-12 16.80 17.13 16.52 16.73 0.5M
2025-08-11 16.48 16.93 16.38 16.71 0.5M
2025-08-08 16.85 16.86 16.35 16.52 0.4M
2025-08-07 17.30 17.41 16.75 16.75 0.6M
2025-08-06 16.40 17.23 16.40 17.19 0.7M
2025-08-05 15.78 16.51 15.71 16.40 0.5M
2025-08-04 15.39 15.93 15.35 15.73 0.4M
2025-08-01 15.70 15.75 15.15 15.23 0.4M
2025-07-31 16.42 16.45 15.66 15.86 0.5M
2025-07-30 16.59 16.59 16.01 16.36 0.6M
2025-07-29 15.74 16.66 15.66 16.48 0.6M
2025-07-28 15.82 16.20 15.65 15.75 0.6M
2025-07-25 15.77 16.33 15.63 15.89 1.0M
2025-07-24 15.22 15.78 15.01 15.77 0.5M
2025-07-23 14.92 15.40 14.79 15.30 0.5M
2025-07-22 14.98 15.29 14.63 14.73 0.6M
2025-07-21 15.10 15.30 14.78 14.93 0.5M
2025-07-18 15.38 15.62 14.98 15.08 0.6M
2025-07-17 14.77 15.36 14.73 15.18 0.6M
2025-07-16 15.27 15.27 14.61 14.81 1.0M
2025-07-15 14.78 15.16 14.41 15.10 1.1M
2025-07-14 14.71 14.78 14.12 14.73 1.5M
2025-07-11 15.52 15.54 14.65 14.66 1.2M
2025-07-10 16.10 16.10 15.36 15.54 0.9M
2025-07-09 16.40 16.59 15.93 16.07 0.5M
2025-07-08 15.73 16.34 15.36 16.34 0.7M
2025-07-07 16.32 16.34 15.35 15.48 0.7M
2025-07-03 16.43 16.54 16.18 16.37 0.2M
2025-07-02 16.27 16.53 16.02 16.31 0.3M
2025-07-01 16.30 16.62 15.90 16.21 0.8M
2025-06-30 16.91 17.10 15.98 16.46 0.7M
2025-06-27 16.97 17.04 16.58 16.98 0.3M
2025-06-26 17.13 17.40 16.88 16.88 0.5M
2025-06-25 17.42 17.49 16.85 16.94 0.6M
2025-06-24 16.59 17.67 16.46 17.44 1.3M
2025-06-23 16.34 16.65 16.04 16.30 0.6M
2025-06-20 16.65 16.84 16.31 16.60 0.6M
2025-06-18 17.36 17.54 16.89 17.02 0.4M
2025-06-17 17.10 17.43 16.75 17.16 0.6M
2025-06-16 17.96 18.03 17.17 17.33 0.6M
2025-06-13 18.75 18.75 17.67 17.92 0.7M
2025-06-12 17.96 18.76 17.67 18.76 0.6M
2025-06-11 18.38 18.51 17.91 17.93 0.9M
2025-06-10 17.75 18.81 17.75 18.37 1.1M
2025-06-09 18.00 18.00 17.44 17.71 0.8M
2025-06-06 17.59 18.16 17.23 17.96 0.6M
2025-06-05 17.68 17.81 17.31 17.41 0.7M
2025-06-04 18.80 18.96 17.34 17.57 1.5M
2025-06-03 18.92 19.19 18.38 18.95 1.0M
2025-06-02 19.56 19.98 18.56 18.85 1.2M
2025-05-30 19.61 19.86 19.30 19.66 0.9M
2025-05-29 21.10 21.14 19.61 19.63 1.0M
2025-05-28 20.78 21.22 19.02 20.79 1.3M
2025-05-27 21.65 21.90 20.92 21.02 0.7M
2025-05-23 20.75 21.81 20.49 21.65 0.4M
2025-05-22 21.23 22.89 21.12 21.28 1.2M
2025-05-21 21.95 22.55 21.57 21.82 1.0M
2025-05-20 22.14 22.45 21.78 21.98 0.5M
2025-05-19 21.26 23.10 21.21 22.35 1.3M
2025-05-16 21.36 21.67 20.94 21.42 0.7M
2025-05-15 21.78 22.01 21.00 21.40 0.7M
2025-05-14 22.05 22.35 21.52 22.16 0.5M
2025-05-13 21.38 22.34 21.20 21.94 0.8M
2025-05-12 20.76 21.46 20.56 21.33 0.6M
2025-05-09 20.15 20.96 20.15 20.40 0.6M
2025-05-08 20.15 20.39 19.50 20.03 0.6M
2025-05-07 19.81 20.18 19.48 19.89 0.6M
2025-05-06 19.00 20.06 19.00 19.66 0.5M
2025-05-05 19.37 20.24 19.01 19.10 0.8M
2025-05-02 19.97 20.16 19.25 19.48 0.3M
2025-05-01 20.40 20.71 19.29 19.64 0.5M
2025-04-30 20.27 20.73 19.91 20.21 0.6M
2025-04-29 20.78 21.04 20.41 20.82 0.4M
2025-04-28 21.08 21.55 20.50 20.71 0.5M
2025-04-25 20.81 21.60 20.81 21.20 0.5M
2025-04-24 21.44 21.96 20.78 20.97 0.6M
2025-04-23 21.49 22.21 21.21 21.40 1.3M
2025-04-22 19.96 21.02 19.96 20.78 0.5M
2025-04-21 20.30 20.46 19.44 19.80 0.5M
2025-04-17 20.25 21.12 20.07 20.27 0.6M
2025-04-16 19.40 20.62 19.40 20.23 0.7M
2025-04-15 20.40 20.71 19.76 19.88 0.7M
2025-04-14 19.59 21.07 19.55 20.36 1.5M
2025-04-11 16.19 18.46 16.10 17.79 1.1M
2025-04-10 16.30 16.60 15.36 16.06 0.5M
2025-04-09 14.84 17.24 13.95 16.56 1.3M
2025-04-08 15.66 15.98 14.75 15.01 1.2M
2025-04-07 14.81 16.13 14.45 14.94 1.7M
2025-04-04 17.13 17.15 15.20 15.80 1.3M
2025-04-03 17.22 18.09 17.22 17.86 0.8M
2025-04-02 17.90 18.59 17.90 18.52 0.2M
2025-04-01 18.17 18.48 17.89 18.35 0.3M
2025-03-31 18.07 18.60 17.71 18.12 0.5M
2025-03-28 18.85 19.00 18.34 18.73 0.4M
2025-03-27 19.85 20.37 18.84 19.14 0.4M
2025-03-26 19.78 20.41 19.36 19.58 0.5M
2025-03-25 19.43 20.38 19.07 19.90 0.8M
2025-03-24 19.34 19.68 18.74 19.01 0.4M
2025-03-21 18.16 19.19 18.06 19.02 0.3M
2025-03-20 18.62 18.98 18.36 18.43 0.3M
2025-03-19 17.49 19.00 17.46 18.80 0.7M
2025-03-18 18.30 18.30 17.41 17.63 0.9M
2025-03-17 19.11 19.14 18.40 18.42 0.4M
2025-03-14 18.47 18.99 18.34 18.97 0.4M
2025-03-13 18.76 19.07 17.99 18.18 0.5M
2025-03-12 17.71 18.74 17.58 18.58 0.8M
2025-03-11 17.04 17.70 16.85 17.43 0.8M
2025-03-10 17.94 18.31 16.82 17.22 1.4M
2025-03-07 18.80 18.93 17.85 18.83 0.7M
2025-03-06 18.03 19.79 18.03 18.53 0.7M
2025-03-05 18.36 19.30 18.25 19.02 0.5M
2025-03-04 18.18 18.82 17.52 18.36 0.5M
2025-03-03 19.32 20.23 18.44 18.71 0.7M
2025-02-28 17.70 18.80 17.53 18.76 0.7M
2025-02-27 19.19 19.19 17.85 18.09 0.7M
2025-02-26 18.98 19.55 18.74 19.02 0.5M
2025-02-25 19.00 19.11 18.21 18.94 0.8M
2025-02-24 19.08 19.73 18.62 18.88 1.1M
2025-02-21 20.48 20.76 19.21 19.35 0.5M
2025-02-20 19.90 20.42 19.30 20.33 0.5M
2025-02-19 20.08 20.51 19.54 19.86 0.7M
2025-02-18 18.75 20.34 18.68 19.78 1.2M
2025-02-14 20.28 20.51 19.92 20.27 0.6M
2025-02-13 19.67 20.37 19.36 20.17 0.8M
2025-02-12 18.67 19.86 18.50 19.40 1.0M
2025-02-11 20.30 20.50 19.00 19.15 1.2M
2025-02-10 21.19 22.20 20.59 20.72 0.9M
2025-02-07 22.37 22.55 20.57 21.07 0.9M
2025-02-06 21.16 22.57 20.94 22.37 0.6M
2025-02-05 21.33 21.49 20.89 21.02 0.5M
2025-02-04 21.52 22.00 21.15 21.21 0.5M
2025-02-03 21.13 21.98 20.93 21.51 0.8M
2025-01-31 22.71 22.80 21.77 21.85 0.6M
2025-01-30 23.20 23.58 22.47 22.60 0.8M
2025-01-29 21.47 22.84 21.06 22.84 0.6M
2025-01-28 21.57 21.58 20.29 21.38 1.1M
2025-01-27 22.28 22.38 20.87 21.20 1.3M
2025-01-24 22.90 23.62 22.13 22.54 0.6M
2025-01-23 23.37 23.72 22.79 22.90 0.6M
2025-01-22 23.32 23.90 22.75 23.65 0.7M
2025-01-21 22.02 23.34 21.56 23.33 1.0M
2025-01-17 22.70 22.88 21.47 21.89 1.1M
2025-01-16 23.45 23.47 22.51 22.72 0.6M
2025-01-15 23.71 23.90 22.68 23.37 0.9M
2025-01-14 22.33 23.54 22.08 23.09 0.9M
2025-01-13 23.14 23.15 21.26 21.67 1.3M
2025-01-10 23.00 23.75 22.02 23.42 1.2M
2025-01-08 22.89 23.10 21.92 22.45 1.5M
2025-01-07 23.63 25.01 22.75 22.96 1.9M
2025-01-06 23.21 24.29 22.91 23.27 1.7M
2025-01-03 22.64 22.79 21.05 22.26 1.5M
2025-01-02 19.44 21.94 19.15 21.77 1.7M