13,830$
0,88%
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 |
|---|---|---|---|---|---|---|
| 05.11.2024 | 14,02 | 14,04 | 13,39 | 13,83 | 0,88% | 73.574,00 |
| 04.11.2024 | 13,78 | 14,13 | 13,50 | 13,71 | -0,51% | 538.333,00 |
| 01.11.2024 | 13,85 | 14,21 | 13,76 | 13,78 | 0,07% | 872.849,00 |
| 31.10.2024 | 13,56 | 13,91 | 13,22 | 13,77 | 1,47% | 861.513,00 |
| 30.10.2024 | 13,75 | 14,03 | 13,36 | 13,57 | -2,09% | 574.454,00 |
| 29.10.2024 | 14,01 | 14,44 | 13,78 | 13,86 | 0,36% | 815.732,00 |
| 28.10.2024 | 13,60 | 14,45 | 13,60 | 13,81 | 2,68% | 1.422.850,00 |
| 25.10.2024 | 12,38 | 13,52 | 12,35 | 13,45 | 8,73% | 1.443.460,00 |
| 24.10.2024 | 11,40 | 12,39 | 11,38 | 12,37 | 9,18% | 956.785,00 |
| 23.10.2024 | 11,53 | 11,53 | 11,22 | 11,33 | -2,24% | 297.545,00 |
| 22.10.2024 | 11,59 | 11,69 | 11,48 | 11,59 | -0,60% | 209.169,00 |
| 21.10.2024 | 11,56 | 11,72 | 11,27 | 11,66 | 0,87% | 424.396,00 |
| 18.10.2024 | 11,26 | 11,62 | 11,18 | 11,56 | 2,12% | 342.079,00 |
| 17.10.2024 | 11,40 | 11,62 | 11,18 | 11,32 | -0,18% | 570.856,00 |
| 16.10.2024 | 12,09 | 12,23 | 11,34 | 11,34 | -5,81% | 650.938,00 |
| 15.10.2024 | 11,96 | 12,21 | 11,80 | 12,04 | 0,17% | 426.154,00 |
| 14.10.2024 | 12,39 | 12,73 | 11,92 | 12,02 | -2,67% | 573.504,00 |
| 11.10.2024 | 11,96 | 12,44 | 11,78 | 12,35 | 3,43% | 430.601,00 |
| 10.10.2024 | 11,73 | 12,05 | 11,46 | 11,94 | 1,96% | 688.131,00 |
| 09.10.2024 | 11,23 | 11,83 | 11,06 | 11,71 | 3,45% | 663.827,00 |
| 08.10.2024 | 10,72 | 11,32 | 10,72 | 11,32 | 4,72% | 413.584,00 |
| 07.10.2024 | 11,01 | 11,01 | 10,69 | 10,81 | -2,88% | 370.975,00 |
| 04.10.2024 | 11,25 | 11,26 | 10,94 | 11,13 | 0,36% | 594.567,00 |
| 03.10.2024 | 10,36 | 11,11 | 10,35 | 11,09 | 6,12% | 608.243,00 |
| 02.10.2024 | 10,49 | 10,60 | 10,24 | 10,45 | -0,38% | 308.113,00 |
| 01.10.2024 | 10,37 | 10,64 | 10,06 | 10,49 | 1,16% | 460.732,00 |
| 30.09.2024 | 10,86 | 10,89 | 10,24 | 10,37 | -5,04% | 776.910,00 |
| 27.09.2024 | 10,75 | 11,03 | 10,62 | 10,92 | 1,68% | 380.595,00 |
| 26.09.2024 | 11,06 | 11,15 | 10,70 | 10,74 | -1,56% | 577.714,00 |
| 25.09.2024 | 11,42 | 11,49 | 10,85 | 10,91 | -4,47% | 1.142.009,00 |
| 24.09.2024 | 11,68 | 11,81 | 11,36 | 11,42 | -1,30% | 611.924,00 |
| 23.09.2024 | 11,84 | 11,96 | 11,45 | 11,57 | -2,36% | 720.889,00 |
| 20.09.2024 | 12,01 | 12,04 | 11,76 | 11,85 | -1,58% | 580.674,00 |
| 19.09.2024 | 12,07 | 12,40 | 11,83 | 12,04 | 2,47% | 969.476,00 |
| 18.09.2024 | 11,41 | 11,92 | 11,29 | 11,75 | 3,62% | 1.046.001,00 |
| 17.09.2024 | 11,41 | 11,49 | 11,09 | 11,34 | 0,09% | 755.939,00 |
| 16.09.2024 | 11,35 | 12,03 | 11,28 | 11,33 | -0,09% | 1.024.255,00 |
| 13.09.2024 | 11,23 | 11,40 | 11,07 | 11,34 | 2,25% | 736.464,00 |
| 12.09.2024 | 10,95 | 11,22 | 10,86 | 11,09 | 1,46% | 487.707,00 |
| 11.09.2024 | 10,70 | 11,32 | 10,65 | 10,93 | 1,86% | 868.523,00 |
| 10.09.2024 | 11,03 | 11,05 | 10,37 | 10,73 | -2,98% | 801.721,00 |
| 09.09.2024 | 11,01 | 11,42 | 10,99 | 11,06 | 0,55% | 860.793,00 |
| 06.09.2024 | 11,30 | 11,34 | 10,62 | 11,00 | -2,65% | 800.649,00 |
| 05.09.2024 | 11,50 | 11,65 | 11,20 | 11,30 | -1,48% | 731.140,00 |
| 04.09.2024 | 10,54 | 11,51 | 10,36 | 11,47 | 9,97% | 2.371.797,00 |
| 03.09.2024 | 10,26 | 10,86 | 10,00 | 10,43 | 1,86% | 1.086.059,00 |
| 30.08.2024 | 10,15 | 10,82 | 10,09 | 10,24 | 2,40% | 1.447.624,00 |
| 29.08.2024 | 9,50 | 10,02 | 9,34 | 10,00 | 5,71% | 786.470,00 |
| 28.08.2024 | 9,40 | 9,51 | 9,24 | 9,46 | 0,00% | 484.221,00 |
| 27.08.2024 | 9,30 | 9,57 | 9,23 | 9,46 | 1,50% | 398.933,00 |
| 26.08.2024 | 9,61 | 9,75 | 9,19 | 9,32 | -3,72% | 568.252,00 |
| 23.08.2024 | 9,38 | 9,77 | 9,38 | 9,68 | 2,54% | 684.629,00 |
| 22.08.2024 | 10,01 | 10,21 | 9,42 | 9,44 | -6,07% | 916.876,00 |
| 21.08.2024 | 10,31 | 10,34 | 9,91 | 10,05 | -2,52% | 704.037,00 |
| 20.08.2024 | 10,38 | 10,49 | 10,08 | 10,31 | -0,87% | 532.011,00 |
| 19.08.2024 | 10,17 | 10,41 | 10,05 | 10,40 | 2,56% | 589.162,00 |
| 16.08.2024 | 10,39 | 10,68 | 10,07 | 10,14 | -2,59% | 699.888,00 |
| 15.08.2024 | 10,08 | 10,49 | 10,08 | 10,41 | 4,73% | 1.026.461,00 |
| 14.08.2024 | 9,57 | 10,13 | 9,54 | 9,94 | 3,54% | 950.519,00 |
| 13.08.2024 | 9,51 | 9,64 | 9,35 | 9,60 | 1,59% | 635.692,00 |
| 12.08.2024 | 9,21 | 9,49 | 9,18 | 9,45 | 2,16% | 517.376,00 |
| 09.08.2024 | 8,93 | 9,28 | 8,83 | 9,25 | 4,05% | 717.031,00 |
| 08.08.2024 | 8,33 | 8,93 | 8,33 | 8,89 | 9,35% | 672.627,00 |
| 07.08.2024 | 8,42 | 8,49 | 8,06 | 8,13 | -1,69% | 443.477,00 |
| 06.08.2024 | 7,88 | 8,40 | 7,76 | 8,27 | 5,48% | 552.741,00 |
| 05.08.2024 | 7,05 | 8,04 | 7,05 | 7,84 | 0,13% | 606.761,00 |
| 02.08.2024 | 8,20 | 8,28 | 7,80 | 7,83 | -13,19% | 712.058,00 |
| 01.08.2024 | 9,22 | 9,29 | 8,80 | 9,02 | -1,74% | 578.981,00 |
| 31.07.2024 | 8,48 | 9,37 | 8,48 | 9,18 | 7,24% | 572.055,00 |
| 30.07.2024 | 8,45 | 8,83 | 8,45 | 8,56 | 0,23% | 501.241,00 |
| 29.07.2024 | 8,80 | 8,83 | 8,45 | 8,54 | -2,51% | 690.312,00 |
| 26.07.2024 | 8,83 | 8,87 | 8,64 | 8,76 | 1,74% | 367.150,00 |
| 25.07.2024 | 8,70 | 8,95 | 8,54 | 8,61 | -2,38% | 340.663,00 |
| 24.07.2024 | 9,20 | 9,29 | 8,81 | 8,82 | -3,82% | 358.840,00 |
| 23.07.2024 | 8,74 | 9,18 | 8,73 | 9,17 | 6,01% | 631.581,00 |
| 22.07.2024 | 8,63 | 8,83 | 8,60 | 8,65 | -0,57% | 505.400,00 |
| 19.07.2024 | 8,51 | 9,04 | 8,41 | 8,70 | 2,72% | 389.371,00 |
| 18.07.2024 | 8,59 | 8,68 | 8,33 | 8,47 | -1,17% | 869.429,00 |
| 17.07.2024 | 8,99 | 9,07 | 8,52 | 8,57 | -5,93% | 769.673,00 |
| 16.07.2024 | 8,86 | 9,12 | 8,69 | 9,11 | 3,29% | 801.579,00 |
| 15.07.2024 | 9,09 | 9,28 | 8,82 | 8,82 | -7,45% | 403.764,00 |
| 12.07.2024 | 9,64 | 9,71 | 9,40 | 9,53 | -1,04% | 369.777,00 |
| 11.07.2024 | 9,87 | 9,90 | 9,56 | 9,63 | -1,03% | 641.817,00 |
| 10.07.2024 | 9,52 | 9,86 | 9,49 | 9,73 | 2,31% | 726.773,00 |
| 09.07.2024 | 9,23 | 9,70 | 9,18 | 9,51 | 3,03% | 443.863,00 |
| 08.07.2024 | 8,92 | 9,23 | 8,80 | 9,23 | 4,29% | 430.596,00 |
| 05.07.2024 | 8,88 | 9,07 | 8,69 | 8,85 | -0,34% | 383.792,00 |
| 03.07.2024 | 8,80 | 9,05 | 8,73 | 8,88 | 0,34% | 350.049,00 |
| 02.07.2024 | 8,55 | 8,88 | 8,43 | 8,85 | 2,31% | 360.165,00 |
| 01.07.2024 | 9,25 | 9,27 | 8,62 | 8,65 | -6,49% | 682.506,00 |
| 28.06.2024 | 9,62 | 9,67 | 9,11 | 9,25 | -2,73% | 617.669,00 |
| 27.06.2024 | 9,15 | 9,52 | 8,99 | 9,51 | 4,28% | 612.326,00 |
| 26.06.2024 | 9,28 | 9,49 | 9,08 | 9,12 | -2,98% | 301.089,00 |
| 25.06.2024 | 9,35 | 9,57 | 9,29 | 9,40 | 0,75% | 361.884,00 |
| 24.06.2024 | 9,48 | 9,54 | 9,14 | 9,33 | -0,64% | 520.074,00 |
| 21.06.2024 | 9,25 | 9,50 | 9,16 | 9,39 | -2,19% | 773.234,00 |
| 20.06.2024 | 10,42 | 10,56 | 9,41 | 9,60 | -8,31% | 1.164.759,00 |
| 18.06.2024 | 10,21 | 10,66 | 10,12 | 10,47 | 2,45% | 382.782,00 |
| 17.06.2024 | 10,27 | 10,70 | 10,16 | 10,22 | -2,48% | 310.330,00 |
| 14.06.2024 | 10,45 | 10,69 | 10,34 | 10,48 | -2,06% | 742.721,00 |