BBVA Argentina

BBAR
🏛️ 미국 →
8.84
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2021-12-31 3.20 3.24 3.13 3.15 0.2M
2021-12-30 3.24 3.39 3.22 3.22 0.4M
2021-12-29 3.19 3.29 2.95 3.28 2.3M
2021-12-28 3.28 3.50 3.18 3.19 1.6M
2021-12-27 3.20 3.31 3.14 3.30 0.5M
2021-12-23 3.12 3.23 3.12 3.20 0.6M
2021-12-22 3.03 3.13 3.02 3.12 0.4M
2021-12-21 3.10 3.20 3.06 3.06 0.5M
2021-12-20 2.95 3.08 2.92 3.08 0.3M
2021-12-17 3.10 3.18 3.03 3.04 0.7M
2021-12-16 3.06 3.17 3.06 3.14 0.4M
2021-12-15 2.99 3.07 2.91 3.05 0.5M
2021-12-14 2.96 3.04 2.96 2.98 0.3M
2021-12-13 3.07 3.08 2.93 2.96 0.3M
2021-12-10 3.17 3.22 3.05 3.11 0.4M
2021-12-09 3.17 3.24 3.13 3.15 0.4M
2021-12-08 3.23 3.26 3.16 3.23 0.2M
2021-12-07 3.18 3.28 3.18 3.19 0.5M
2021-12-06 3.13 3.25 3.08 3.17 0.3M
2021-12-03 3.30 3.33 3.02 3.09 1.0M
2021-12-02 3.10 3.37 3.09 3.36 1.9M
2021-12-01 3.01 3.11 2.99 3.07 1.0M
2021-11-30 2.77 2.97 2.73 2.97 2.3M
2021-11-29 2.95 2.99 2.81 2.82 0.5M
2021-11-26 2.95 2.95 2.71 2.88 0.7M
2021-11-24 3.09 3.09 2.92 2.94 0.9M
2021-11-23 3.05 3.13 3.00 3.07 0.6M
2021-11-22 3.26 3.26 3.01 3.04 0.6M
2021-11-19 3.42 3.45 3.19 3.20 0.6M
2021-11-18 3.45 3.48 3.27 3.43 0.5M
2021-11-17 3.60 3.62 3.34 3.41 0.8M
2021-11-16 3.84 3.84 3.57 3.60 0.8M
2021-11-15 4.03 4.03 3.82 3.86 0.5M
2021-11-12 4.00 4.02 3.80 3.99 0.8M
2021-11-11 4.08 4.18 3.99 4.02 0.4M
2021-11-10 4.04 4.18 4.03 4.07 0.7M
2021-11-09 3.92 4.07 3.90 4.02 0.9M
2021-11-08 3.84 3.94 3.82 3.91 0.6M
2021-11-05 3.89 3.90 3.75 3.77 0.3M
2021-11-04 4.01 4.01 3.83 3.86 0.4M
2021-11-03 3.86 4.03 3.85 4.00 0.4M
2021-11-02 3.84 3.90 3.74 3.85 0.4M
2021-11-01 3.82 3.88 3.77 3.82 0.5M
2021-10-29 4.01 4.01 3.71 3.80 0.6M
2021-10-28 4.03 4.13 4.00 4.03 0.3M
2021-10-27 4.30 4.38 4.02 4.04 0.5M
2021-10-26 4.36 4.48 4.30 4.32 0.5M
2021-10-25 4.14 4.36 4.13 4.36 0.6M
2021-10-22 4.14 4.20 4.03 4.13 0.3M
2021-10-21 4.23 4.27 4.08 4.15 0.7M
2021-10-20 3.92 4.31 3.92 4.29 0.9M
2021-10-19 3.99 3.99 3.83 3.94 0.3M
2021-10-18 3.87 3.95 3.81 3.89 0.4M
2021-10-15 3.79 3.89 3.76 3.87 0.4M
2021-10-14 3.81 3.81 3.70 3.77 0.3M
2021-10-13 3.78 3.79 3.71 3.76 0.2M
2021-10-12 3.81 3.84 3.73 3.76 0.3M
2021-10-11 3.79 3.93 3.76 3.76 0.3M
2021-10-08 3.76 3.91 3.76 3.80 0.1M
2021-10-07 3.94 3.95 3.79 3.80 0.2M
2021-10-06 3.84 3.89 3.73 3.88 0.4M
2021-10-05 3.83 3.92 3.77 3.88 0.4M
2021-10-04 3.89 3.96 3.78 3.79 0.3M
2021-10-01 3.89 3.97 3.82 3.86 0.5M
2021-09-30 3.81 3.97 3.81 3.89 0.7M
2021-09-29 3.76 3.86 3.71 3.79 0.4M
2021-09-28 3.75 3.81 3.64 3.72 0.3M
2021-09-27 3.64 3.82 3.63 3.77 0.4M
2021-09-24 3.64 3.72 3.61 3.63 0.3M
2021-09-23 3.79 3.79 3.68 3.70 0.3M
2021-09-22 3.68 3.83 3.67 3.72 0.5M
2021-09-21 3.76 3.80 3.61 3.62 0.5M
2021-09-20 4.07 4.07 3.68 3.70 1.1M
2021-09-17 4.23 4.36 4.10 4.22 0.6M
2021-09-16 4.35 4.40 4.07 4.26 0.6M
2021-09-15 4.29 4.46 4.19 4.29 0.9M
2021-09-14 4.51 4.63 4.22 4.27 0.8M
2021-09-13 4.62 4.98 4.35 4.48 1.6M
2021-09-10 4.32 4.37 4.14 4.17 0.8M
2021-09-09 4.28 4.50 4.15 4.22 0.7M
2021-09-08 4.55 4.62 4.18 4.33 0.9M
2021-09-07 4.17 4.52 4.15 4.47 0.7M
2021-09-03 4.19 4.23 4.00 4.18 0.3M
2021-09-02 4.32 4.43 4.18 4.20 0.7M
2021-09-01 4.35 4.51 4.14 4.22 0.7M
2021-08-31 4.70 4.80 4.27 4.35 0.9M
2021-08-30 4.16 4.54 4.12 4.44 0.9M
2021-08-27 3.94 4.21 3.90 4.13 1.0M
2021-08-26 3.88 3.98 3.65 3.93 0.7M
2021-08-25 3.68 4.00 3.55 3.89 0.8M
2021-08-24 3.40 3.75 3.40 3.72 0.8M
2021-08-23 3.29 3.42 3.26 3.41 0.5M
2021-08-20 3.16 3.29 3.14 3.27 0.3M
2021-08-19 3.16 3.21 3.11 3.14 0.2M
2021-08-18 3.21 3.29 3.14 3.21 0.2M
2021-08-17 3.19 3.28 3.17 3.23 0.2M
2021-08-16 3.19 3.28 3.16 3.22 0.2M
2021-08-13 3.28 3.28 3.20 3.23 0.1M
2021-08-12 3.29 3.32 3.19 3.28 0.2M
2021-08-11 3.30 3.33 3.19 3.28 0.4M
2021-08-10 3.10 3.31 3.10 3.30 0.3M
2021-08-09 3.10 3.14 3.07 3.12 0.1M
2021-08-06 3.11 3.16 3.06 3.10 0.1M
2021-08-05 3.05 3.14 3.05 3.08 0.2M
2021-08-04 3.05 3.10 3.00 3.03 0.2M
2021-08-03 3.02 3.10 2.95 3.10 0.3M
2021-08-02 3.07 3.11 3.00 3.01 0.1M
2021-07-30 3.10 3.15 3.02 3.06 0.2M
2021-07-29 3.16 3.22 3.09 3.13 0.2M
2021-07-28 3.21 3.21 3.08 3.13 0.1M
2021-07-27 3.05 3.12 3.00 3.12 0.2M
2021-07-26 3.00 3.10 3.00 3.06 0.2M
2021-07-23 3.07 3.11 3.00 3.01 0.2M
2021-07-22 3.14 3.14 3.04 3.04 0.2M
2021-07-21 3.01 3.17 3.01 3.16 0.4M
2021-07-20 3.04 3.06 2.97 3.02 0.3M
2021-07-19 3.06 3.08 3.00 3.04 0.3M
2021-07-16 3.21 3.25 3.13 3.14 0.2M
2021-07-15 3.22 3.29 3.19 3.24 0.1M
2021-07-14 3.34 3.42 3.26 3.27 0.3M
2021-07-13 3.34 3.34 3.24 3.31 0.2M
2021-07-12 3.12 3.36 3.10 3.32 0.6M
2021-07-09 3.06 3.13 3.04 3.12 0.2M
2021-07-08 3.07 3.09 3.04 3.05 0.3M
2021-07-07 3.13 3.15 3.06 3.13 0.4M
2021-07-06 3.20 3.24 3.15 3.15 0.2M
2021-07-02 3.20 3.28 3.11 3.22 0.4M
2021-07-01 3.27 3.29 3.16 3.19 0.2M
2021-06-30 3.31 3.32 3.23 3.25 0.2M
2021-06-29 3.41 3.44 3.29 3.32 0.3M
2021-06-28 3.48 3.56 3.41 3.44 0.2M
2021-06-25 3.53 3.53 3.31 3.47 1.0M
2021-06-24 3.69 3.72 3.60 3.61 0.2M
2021-06-23 3.80 3.85 3.65 3.68 0.4M
2021-06-22 3.60 3.75 3.53 3.72 0.5M
2021-06-21 3.85 3.85 3.63 3.64 0.2M
2021-06-18 3.78 3.81 3.69 3.81 0.7M
2021-06-17 3.89 3.97 3.78 3.81 0.3M
2021-06-16 3.91 3.99 3.85 3.93 0.4M
2021-06-15 3.96 3.96 3.78 3.92 0.3M
2021-06-14 3.91 4.03 3.90 3.97 0.3M
2021-06-11 4.04 4.09 3.87 3.89 0.5M
2021-06-10 4.13 4.28 4.07 4.12 0.5M
2021-06-09 3.83 4.15 3.77 4.12 0.9M
2021-06-08 3.91 3.96 3.84 3.84 0.7M
2021-06-07 3.86 3.99 3.85 3.94 1.0M
2021-06-04 3.72 3.84 3.67 3.82 0.6M
2021-06-03 3.72 3.76 3.57 3.74 0.3M
2021-06-02 3.53 3.72 3.48 3.72 0.7M
2021-06-01 3.49 3.55 3.36 3.51 0.7M
2021-05-28 3.14 3.38 3.13 3.37 0.6M
2021-05-27 3.03 3.14 3.03 3.14 0.4M
2021-05-26 2.93 3.03 2.91 3.02 0.4M
2021-05-25 3.06 3.08 2.94 2.95 0.3M
2021-05-24 3.15 3.15 3.02 3.05 0.1M
2021-05-21 3.21 3.22 3.04 3.11 0.4M
2021-05-20 3.05 3.18 3.02 3.16 0.6M
2021-05-19 3.01 3.05 2.97 3.04 0.2M
2021-05-18 3.13 3.14 3.03 3.07 0.4M
2021-05-17 3.04 3.15 2.94 3.13 0.4M
2021-05-14 2.91 3.09 2.89 3.02 0.7M
2021-05-13 2.74 2.87 2.74 2.86 0.3M
2021-05-12 2.85 2.87 2.75 2.77 0.2M
2021-05-11 2.84 2.92 2.80 2.85 0.6M
2021-05-10 2.82 2.91 2.80 2.89 0.7M
2021-05-07 2.61 2.79 2.60 2.79 0.8M
2021-05-06 2.56 2.63 2.47 2.63 0.7M
2021-05-05 2.58 2.58 2.50 2.54 0.2M
2021-05-04 2.52 2.58 2.48 2.55 0.5M
2021-05-03 2.63 2.65 2.54 2.54 0.4M
2021-04-30 2.70 2.70 2.61 2.62 0.3M
2021-04-29 2.71 2.74 2.66 2.70 0.2M
2021-04-28 2.73 2.84 2.66 2.72 0.5M
2021-04-27 2.59 2.71 2.59 2.69 0.4M
2021-04-26 2.53 2.63 2.53 2.57 0.3M
2021-04-23 2.55 2.61 2.50 2.55 0.5M
2021-04-22 2.62 2.63 2.55 2.55 0.2M
2021-04-21 2.59 2.64 2.56 2.63 0.3M
2021-04-20 2.64 2.65 2.57 2.61 0.2M
2021-04-19 2.64 2.74 2.63 2.65 0.4M
2021-04-16 2.56 2.65 2.49 2.65 0.4M
2021-04-15 2.59 2.61 2.55 2.55 0.3M
2021-04-14 2.60 2.67 2.57 2.61 0.3M
2021-04-13 2.65 2.67 2.57 2.58 0.4M
2021-04-12 2.71 2.73 2.63 2.64 0.2M
2021-04-09 2.72 2.75 2.69 2.70 0.3M
2021-04-08 2.70 2.77 2.67 2.77 0.3M
2021-04-07 2.79 2.82 2.70 2.71 0.3M
2021-04-06 2.67 2.79 2.67 2.79 0.3M
2021-04-05 2.75 2.76 2.65 2.69 0.3M
2021-04-01 2.73 2.77 2.69 2.74 0.2M
2021-03-31 2.73 2.79 2.69 2.73 0.2M
2021-03-30 2.74 2.79 2.72 2.75 0.1M
2021-03-29 2.70 2.77 2.65 2.73 0.3M
2021-03-26 2.77 2.81 2.69 2.71 0.3M
2021-03-25 2.79 2.80 2.70 2.77 0.3M
2021-03-24 2.92 2.92 2.78 2.81 0.2M
2021-03-23 2.86 2.91 2.84 2.90 0.4M
2021-03-22 2.88 2.94 2.79 2.89 0.2M
2021-03-19 2.80 2.91 2.79 2.85 0.1M
2021-03-18 2.94 2.99 2.79 2.83 0.3M
2021-03-17 2.99 3.03 2.91 2.92 0.4M
2021-03-16 3.07 3.14 2.96 3.01 0.5M
2021-03-15 2.94 3.09 2.90 3.07 0.5M
2021-03-12 2.91 2.99 2.87 2.88 0.4M
2021-03-11 2.75 2.93 2.74 2.87 0.4M
2021-03-10 2.62 2.80 2.58 2.76 0.5M
2021-03-09 2.61 2.63 2.48 2.56 0.7M
2021-03-08 2.69 2.70 2.51 2.54 0.7M
2021-03-05 2.78 2.78 2.63 2.69 0.2M
2021-03-04 2.68 2.77 2.60 2.72 0.5M
2021-03-03 2.70 2.74 2.63 2.68 0.3M
2021-03-02 2.73 2.74 2.65 2.69 0.3M
2021-03-01 2.77 2.80 2.71 2.71 0.3M
2021-02-26 2.81 2.85 2.71 2.71 0.5M
2021-02-25 2.99 2.99 2.83 2.84 0.3M
2021-02-24 2.92 2.99 2.85 2.93 0.6M
2021-02-23 2.96 2.96 2.82 2.88 0.5M
2021-02-22 3.11 3.11 2.90 2.91 0.4M
2021-02-19 3.11 3.18 3.08 3.13 0.5M
2021-02-18 3.08 3.34 3.03 3.09 1.2M
2021-02-17 3.13 3.15 3.05 3.05 0.6M
2021-02-16 3.06 3.17 3.04 3.15 0.4M
2021-02-12 3.06 3.10 2.98 3.02 0.3M
2021-02-11 3.01 3.08 2.95 3.08 0.4M
2021-02-10 3.06 3.09 2.99 3.01 0.3M
2021-02-09 2.96 3.07 2.92 3.03 0.3M
2021-02-08 3.01 3.09 2.96 3.00 0.4M
2021-02-05 2.95 2.97 2.89 2.97 0.3M
2021-02-04 2.85 2.92 2.81 2.87 0.3M
2021-02-03 2.79 2.86 2.75 2.85 0.3M
2021-02-02 2.78 2.82 2.72 2.78 0.4M
2021-02-01 2.71 2.78 2.71 2.77 0.3M
2021-01-29 2.81 2.89 2.69 2.69 0.5M
2021-01-28 2.93 2.97 2.82 2.83 0.2M
2021-01-27 2.80 2.92 2.74 2.90 0.7M
2021-01-26 2.78 2.89 2.78 2.83 0.5M
2021-01-25 2.84 2.84 2.71 2.77 0.3M
2021-01-22 2.91 2.91 2.78 2.81 0.6M
2021-01-21 3.03 3.04 2.87 2.88 0.2M
2021-01-20 2.97 3.01 2.87 3.00 0.3M
2021-01-19 2.95 3.00 2.88 2.93 0.2M
2021-01-15 3.03 3.05 2.95 2.96 0.2M
2021-01-14 3.00 3.07 2.98 3.07 0.2M
2021-01-13 2.97 3.06 2.97 3.00 0.3M
2021-01-12 2.94 3.00 2.85 3.00 0.3M
2021-01-11 2.91 2.94 2.83 2.83 0.5M
2021-01-08 3.01 3.01 2.90 2.97 0.2M
2021-01-07 3.01 3.04 2.91 2.96 0.4M
2021-01-06 3.02 3.08 2.97 2.98 0.3M
2021-01-05 2.98 3.09 2.96 2.99 0.3M
2021-01-04 3.25 3.25 3.00 3.02 0.4M