11,300$
-0,44%
Echtzeit-Aktienkurs Banco BBVA Argentina S.A. (ADRs)
Bid:
Ask:
Aktienkurse zur Banco BBVA Argentina S.A. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.05.2024 | 11,34 | 11,38 | 10,89 | 11,29 | -0,53% | 950.486,00 |
| 30.05.2024 | 10,45 | 11,44 | 10,40 | 11,35 | 10,95% | 1.406.316,00 |
| 29.05.2024 | 9,77 | 10,28 | 9,77 | 10,23 | 2,71% | 601.904,00 |
| 28.05.2024 | 10,00 | 10,28 | 9,78 | 9,96 | 1,22% | 1.067.255,00 |
| 24.05.2024 | 9,72 | 10,13 | 9,42 | 9,84 | 2,29% | 1.155.433,00 |
| 23.05.2024 | 10,51 | 10,65 | 9,56 | 9,62 | -10,09% | 1.942.646,00 |
| 22.05.2024 | 11,16 | 11,38 | 10,48 | 10,70 | -5,48% | 1.376.650,00 |
| 21.05.2024 | 11,74 | 11,81 | 11,13 | 11,32 | -3,25% | 1.326.541,00 |
| 20.05.2024 | 11,52 | 11,84 | 11,25 | 11,70 | 2,09% | 845.492,00 |
| 17.05.2024 | 11,52 | 11,77 | 11,37 | 11,46 | -0,43% | 1.040.790,00 |
| 16.05.2024 | 11,63 | 11,68 | 11,04 | 11,51 | -1,03% | 1.038.026,00 |
| 15.05.2024 | 11,34 | 11,87 | 11,26 | 11,63 | 3,47% | 1.414.312,00 |
| 14.05.2024 | 10,77 | 11,40 | 10,70 | 11,24 | 4,36% | 855.938,00 |
| 13.05.2024 | 11,00 | 11,06 | 10,54 | 10,77 | -1,19% | 734.829,00 |
| 10.05.2024 | 11,33 | 11,38 | 10,86 | 10,90 | -2,24% | 919.998,00 |
| 09.05.2024 | 11,13 | 11,24 | 10,73 | 11,15 | -0,27% | 785.519,00 |
| 08.05.2024 | 11,03 | 11,67 | 11,03 | 11,18 | 1,54% | 1.662.835,00 |
| 07.05.2024 | 11,64 | 11,64 | 10,95 | 11,01 | -3,17% | 1.779.605,00 |
| 06.05.2024 | 10,60 | 11,42 | 10,60 | 11,37 | 8,39% | 2.050.606,00 |
| 03.05.2024 | 9,72 | 10,54 | 9,60 | 10,49 | 9,27% | 1.649.892,00 |
| 02.05.2024 | 9,80 | 9,89 | 9,52 | 9,60 | -0,83% | 926.923,00 |
| 01.05.2024 | 9,56 | 9,90 | 9,21 | 9,68 | 1,26% | 981.855,00 |
| 30.04.2024 | 9,41 | 10,01 | 9,41 | 9,56 | 1,92% | 1.640.026,00 |
| 29.04.2024 | 9,30 | 9,47 | 9,10 | 9,38 | 1,41% | 767.558,00 |
| 26.04.2024 | 9,01 | 9,26 | 8,88 | 9,25 | 3,24% | 985.493,00 |
| 25.04.2024 | 8,81 | 9,14 | 8,65 | 8,96 | 1,24% | 1.532.187,00 |
| 24.04.2024 | 9,34 | 9,43 | 8,79 | 8,85 | -5,85% | 1.283.511,00 |
| 23.04.2024 | 9,40 | 9,86 | 9,29 | 9,40 | 0,21% | 1.675.666,00 |
| 22.04.2024 | 8,66 | 9,48 | 8,47 | 9,38 | 9,45% | 1.818.476,00 |
| 19.04.2024 | 8,10 | 8,65 | 8,07 | 8,57 | 6,20% | 1.506.355,00 |
| 18.04.2024 | 8,09 | 8,32 | 7,99 | 8,07 | 0,50% | 889.689,00 |
| 17.04.2024 | 8,26 | 8,29 | 7,83 | 8,03 | -1,95% | 973.682,00 |
| 16.04.2024 | 8,00 | 8,27 | 7,92 | 8,19 | 0,61% | 1.430.916,00 |
| 15.04.2024 | 8,74 | 8,84 | 8,09 | 8,14 | -6,33% | 1.202.839,00 |
| 12.04.2024 | 8,83 | 8,98 | 8,61 | 8,69 | -3,55% | 822.645,00 |
| 11.04.2024 | 8,92 | 9,04 | 8,73 | 9,01 | 1,24% | 719.947,00 |
| 10.04.2024 | 9,00 | 9,22 | 8,73 | 8,90 | -3,05% | 1.090.575,00 |
| 09.04.2024 | 9,30 | 9,51 | 8,97 | 9,18 | -0,11% | 876.682,00 |
| 08.04.2024 | 9,39 | 9,51 | 9,04 | 9,19 | 0,22% | 1.454.828,00 |
| 05.04.2024 | 8,62 | 9,19 | 8,62 | 9,17 | 6,26% | 1.260.965,00 |
| 04.04.2024 | 8,88 | 8,88 | 8,63 | 8,63 | -1,60% | 837.822,00 |
| 03.04.2024 | 8,08 | 8,84 | 8,08 | 8,77 | 8,54% | 1.155.595,00 |
| 02.04.2024 | 8,37 | 8,42 | 8,02 | 8,08 | -4,15% | 665.535,00 |
| 01.04.2024 | 8,48 | 8,60 | 8,35 | 8,43 | -0,59% | 469.821,00 |
| 28.03.2024 | 8,50 | 8,72 | 8,42 | 8,48 | -0,24% | 949.357,00 |
| 27.03.2024 | 8,37 | 8,51 | 8,21 | 8,50 | 2,16% | 616.539,00 |
| 26.03.2024 | 8,61 | 8,67 | 8,19 | 8,32 | -1,77% | 877.025,00 |
| 25.03.2024 | 8,55 | 8,94 | 8,38 | 8,47 | 0,00% | 1.411.700,00 |
| 22.03.2024 | 8,45 | 8,60 | 8,23 | 8,47 | 1,68% | 1.295.591,00 |
| 21.03.2024 | 8,30 | 8,51 | 7,94 | 8,33 | 1,71% | 1.489.497,00 |
| 20.03.2024 | 7,93 | 8,29 | 7,83 | 8,19 | 3,28% | 1.273.248,00 |
| 19.03.2024 | 8,05 | 8,22 | 7,76 | 7,93 | -1,49% | 1.021.343,00 |
| 18.03.2024 | 7,84 | 8,05 | 7,69 | 8,05 | 2,68% | 808.835,00 |
| 15.03.2024 | 7,47 | 7,87 | 7,42 | 7,84 | 3,57% | 839.573,00 |
| 14.03.2024 | 7,97 | 7,97 | 7,47 | 7,57 | -3,32% | 1.206.198,00 |
| 13.03.2024 | 7,26 | 7,86 | 7,26 | 7,83 | 7,11% | 1.210.257,00 |
| 12.03.2024 | 7,06 | 7,48 | 6,98 | 7,31 | 4,43% | 1.582.631,00 |
| 11.03.2024 | 7,37 | 7,49 | 6,83 | 7,00 | -5,02% | 1.378.478,00 |
| 08.03.2024 | 7,46 | 7,54 | 7,15 | 7,37 | -2,38% | 1.200.648,00 |
| 07.03.2024 | 7,33 | 7,70 | 7,26 | 7,55 | 4,14% | 2.385.606,00 |
| 06.03.2024 | 6,67 | 7,38 | 6,58 | 7,25 | 13,10% | 3.688.529,00 |
| 05.03.2024 | 6,51 | 6,97 | 6,35 | 6,41 | -1,99% | 1.020.458,00 |
| 04.03.2024 | 6,71 | 6,91 | 6,51 | 6,54 | 2,83% | 1.028.245,00 |
| 01.03.2024 | 6,42 | 6,46 | 6,19 | 6,36 | 0,32% | 540.527,00 |
| 29.02.2024 | 6,25 | 6,53 | 6,18 | 6,34 | 3,43% | 945.194,00 |
| 28.02.2024 | 6,06 | 6,23 | 6,04 | 6,13 | 0,16% | 434.696,00 |
| 27.02.2024 | 6,33 | 6,53 | 6,10 | 6,12 | -3,32% | 897.363,00 |
| 26.02.2024 | 6,27 | 6,51 | 6,19 | 6,33 | 2,26% | 722.771,00 |
| 23.02.2024 | 6,08 | 6,30 | 5,97 | 6,19 | 2,48% | 885.683,00 |
| 22.02.2024 | 5,80 | 6,24 | 5,79 | 6,04 | 5,59% | 936.041,00 |
| 21.02.2024 | 5,74 | 5,83 | 5,65 | 5,72 | -1,72% | 491.084,00 |
| 20.02.2024 | 5,69 | 6,01 | 5,69 | 5,82 | 1,22% | 618.574,00 |
| 16.02.2024 | 5,62 | 5,82 | 5,62 | 5,75 | 1,59% | 810.036,00 |
| 15.02.2024 | 5,54 | 5,70 | 5,49 | 5,66 | 2,72% | 688.221,00 |
| 14.02.2024 | 5,35 | 5,60 | 5,35 | 5,51 | 2,99% | 656.953,00 |
| 13.02.2024 | 5,34 | 5,41 | 5,24 | 5,35 | -0,37% | 406.922,00 |
| 12.02.2024 | 5,36 | 5,47 | 5,31 | 5,37 | -0,37% | 541.085,00 |
| 09.02.2024 | 5,01 | 5,43 | 5,01 | 5,39 | 6,73% | 1.184.237,00 |
| 08.02.2024 | 5,26 | 5,32 | 5,04 | 5,05 | -4,72% | 831.994,00 |
| 07.02.2024 | 5,41 | 5,52 | 5,19 | 5,30 | -7,50% | 1.230.356,00 |
| 06.02.2024 | 5,70 | 5,91 | 5,70 | 5,73 | 0,35% | 803.166,00 |
| 05.02.2024 | 6,07 | 6,23 | 5,67 | 5,71 | -6,39% | 874.519,00 |
| 02.02.2024 | 5,95 | 6,15 | 5,92 | 6,10 | 0,83% | 916.312,00 |
| 01.02.2024 | 6,03 | 6,18 | 5,94 | 6,05 | 0,33% | 943.819,00 |
| 31.01.2024 | 6,00 | 6,31 | 5,96 | 6,03 | 0,50% | 1.292.856,00 |
| 30.01.2024 | 6,04 | 6,27 | 5,97 | 6,00 | -1,64% | 1.411.328,00 |
| 29.01.2024 | 6,24 | 6,32 | 5,93 | 6,10 | -3,79% | 1.468.855,00 |
| 26.01.2024 | 6,16 | 6,37 | 6,01 | 6,34 | 4,45% | 1.071.061,00 |
| 25.01.2024 | 5,69 | 6,15 | 5,67 | 6,07 | 7,62% | 1.362.559,00 |
| 24.01.2024 | 5,63 | 5,79 | 5,60 | 5,64 | 1,62% | 1.042.863,00 |
| 23.01.2024 | 5,52 | 5,65 | 5,43 | 5,55 | -0,54% | 713.896,00 |
| 22.01.2024 | 5,24 | 5,62 | 5,24 | 5,58 | 6,49% | 1.362.068,00 |
| 19.01.2024 | 5,03 | 5,25 | 4,97 | 5,24 | 4,59% | 667.644,00 |
| 18.01.2024 | 4,91 | 5,04 | 4,82 | 5,01 | 1,42% | 567.829,00 |
| 17.01.2024 | 4,65 | 4,96 | 4,64 | 4,94 | 4,88% | 882.496,00 |
| 16.01.2024 | 4,77 | 4,78 | 4,65 | 4,71 | -2,89% | 621.204,00 |
| 12.01.2024 | 4,85 | 4,93 | 4,79 | 4,85 | 1,04% | 416.434,00 |
| 11.01.2024 | 4,87 | 4,91 | 4,76 | 4,80 | -0,62% | 570.518,00 |
| 10.01.2024 | 4,75 | 4,87 | 4,64 | 4,83 | 2,77% | 708.768,00 |
| 09.01.2024 | 4,94 | 5,04 | 4,69 | 4,70 | -6,75% | 899.566,00 |