Munich - Delayed Quote EUR

Banco BBVA Argentina S.A. (BFP.MU)

Compare
21.60
0.00
(0.00%)
At close: January 10 at 5:25:00 PM GMT+1
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Jan 10, 2025 21.60 21.60 21.60 21.60 21.60 -
Jan 9, 2025 21.40 21.60 21.40 21.60 21.60 -
Jan 8, 2025 21.80 21.80 21.60 21.60 21.60 -
Jan 7, 2025 21.80 23.60 21.80 23.60 23.60 -
Jan 6, 2025 21.00 22.00 21.00 22.00 22.00 -
Jan 3, 2025 20.60 21.00 20.60 21.00 21.00 -
Jan 2, 2025 19.40 19.40 19.40 19.40 19.40 -
Dec 30, 2024 19.40 19.40 19.40 19.40 19.40 -
Dec 27, 2024 19.40 19.40 18.20 18.20 18.20 -
Dec 23, 2024 16.80 17.40 16.80 17.40 17.40 -
Dec 20, 2024 15.60 16.50 15.60 16.50 16.50 -
Dec 19, 2024 16.00 16.50 16.00 16.50 16.50 -
Dec 18, 2024 17.50 17.70 17.50 17.70 17.70 -
Dec 17, 2024 17.80 18.00 17.80 18.00 18.00 -
Dec 16, 2024 15.70 17.70 15.70 17.70 17.70 -
Dec 13, 2024 15.90 15.90 15.80 15.80 15.80 -
Dec 12, 2024 16.00 16.30 16.00 16.30 16.30 -
Dec 11, 2024 15.30 15.80 15.30 15.80 15.80 -
Dec 10, 2024 15.80 15.80 15.70 15.70 15.70 -
Dec 9, 2024 16.50 16.50 15.90 15.90 15.90 -
Dec 6, 2024 15.90 17.10 15.70 15.70 15.70 100
Dec 5, 2024 14.80 15.70 14.80 15.70 15.70 -
Dec 4, 2024 15.70 15.80 15.70 15.80 15.80 -
Dec 3, 2024 15.90 16.30 15.90 16.30 16.30 -
Dec 2, 2024 15.10 16.30 15.10 16.30 16.30 -
Nov 29, 2024 15.50 15.60 15.50 15.60 15.60 -
Nov 28, 2024 14.80 15.50 14.80 15.50 15.50 -
Nov 27, 2024 15.40 15.40 15.00 15.00 15.00 -
Nov 26, 2024 15.10 15.50 15.10 15.50 15.50 -
Nov 25, 2024 15.10 15.10 14.90 14.90 14.90 -
Nov 22, 2024 15.00 15.00 14.80 14.80 14.80 -
Nov 21, 2024 16.00 16.00 15.10 15.10 15.10 -
Nov 20, 2024 15.60 15.60 15.50 15.50 15.50 -
Nov 19, 2024 16.00 16.00 15.90 15.90 15.90 -
Nov 18, 2024 14.80 16.00 14.80 16.00 16.00 -
Nov 15, 2024 14.60 15.00 14.60 15.00 15.00 -
Nov 14, 2024 14.70 14.70 14.50 14.50 14.50 -
Nov 13, 2024 14.20 14.30 14.20 14.30 14.30 -
Nov 12, 2024 14.00 14.00 14.00 14.00 14.00 -
Nov 11, 2024 13.80 13.80 13.70 13.70 13.70 -
Nov 8, 2024 14.00 14.00 13.70 13.70 13.70 -
Nov 7, 2024 13.60 14.00 13.60 14.00 14.00 -
Nov 6, 2024 13.10 13.10 12.90 12.90 12.90 -
Nov 5, 2024 12.50 12.50 12.10 12.10 12.10 -
Nov 4, 2024 12.50 12.50 12.20 12.20 12.20 -
Nov 1, 2024 12.60 12.60 12.40 12.40 12.40 -
Oct 31, 2024 12.30 12.30 12.00 12.00 12.00 -
Oct 30, 2024 12.60 12.60 12.00 12.00 12.00 -
Oct 29, 2024 12.60 12.70 12.60 12.70 12.70 -
Oct 28, 2024 12.50 12.50 12.50 12.50 12.50 -
Oct 25, 2024 11.30 11.50 11.30 11.50 11.50 -
Oct 24, 2024 10.40 10.40 10.30 10.30 10.30 -
Oct 23, 2024 10.60 10.60 10.20 10.20 10.20 -
Oct 22, 2024 10.60 10.60 10.20 10.20 10.20 -
Oct 21, 2024 10.50 10.50 10.30 10.30 10.30 -
Oct 18, 2024 10.30 10.30 10.00 10.00 10.00 -
Oct 17, 2024 10.30 10.30 10.20 10.20 10.20 -
Oct 16, 2024 10.90 10.90 10.40 10.40 10.40 -
Oct 15, 2024 10.90 10.90 10.70 10.70 10.70 -
Oct 14, 2024 11.20 11.20 10.70 10.70 10.70 -
Oct 11, 2024 10.80 10.80 10.60 10.60 10.60 -
Oct 10, 2024 10.60 10.60 10.30 10.30 10.30 -
Oct 9, 2024 10.20 10.20 10.20 10.20 10.20 -
Oct 8, 2024 9.70 9.90 9.70 9.90 9.90 -
Oct 7, 2024 10.00 10.00 9.30 9.30 9.30 -
Oct 4, 2024 10.00 10.00 9.70 9.70 9.70 -
Oct 3, 2024 9.35 9.50 9.35 9.50 9.50 -
Oct 2, 2024 9.35 9.35 9.00 9.00 9.00 -
Oct 1, 2024 9.20 9.20 8.85 8.85 8.85 -
Sep 30, 2024 9.65 9.65 8.85 8.85 8.85 -
Sep 27, 2024 9.50 9.50 9.40 9.40 9.40 -
Sep 26, 2024 9.70 9.70 9.20 9.20 9.20 -
Sep 25, 2024 10.10 10.10 9.60 9.60 9.60 -
Sep 24, 2024 10.30 10.30 10.00 10.00 10.00 -
Sep 23, 2024 10.50 10.50 10.00 10.00 10.00 -
Sep 20, 2024 10.70 10.70 10.20 10.20 10.20 -
Sep 19, 2024 10.50 10.50 10.20 10.20 10.20 -
Sep 18, 2024 10.10 10.10 9.90 9.90 9.90 -
Sep 17, 2024 10.10 10.10 9.70 9.70 9.70 -
Sep 16, 2024 10.10 10.20 10.10 10.20 10.20 -
Sep 13, 2024 9.90 9.90 9.80 9.80 9.80 -
Sep 12, 2024 9.80 9.80 9.60 9.60 9.60 -
Sep 11, 2024 9.55 9.60 9.55 9.60 9.60 -
Sep 10, 2024 9.90 9.90 9.10 9.10 9.10 -
Sep 9, 2024 9.90 9.90 9.90 9.90 9.90 -
Sep 6, 2024 10.10 10.10 9.30 9.30 9.30 -
Sep 5, 2024 10.20 10.20 10.00 10.00 10.00 -
Sep 4, 2024 9.30 9.30 9.30 9.30 9.30 -
Sep 3, 2024 9.15 9.15 9.00 9.00 9.00 -
Sep 2, 2024 9.15 9.15 8.85 8.85 8.85 -
Aug 30, 2024 8.95 9.00 8.95 9.00 9.00 -
Aug 29, 2024 8.40 8.50 8.40 8.50 8.50 -
Aug 28, 2024 8.40 8.40 8.00 8.00 8.00 -
Aug 27, 2024 8.25 8.25 8.00 8.00 8.00 -
Aug 26, 2024 8.55 8.55 8.15 8.15 8.15 -
Aug 23, 2024 8.40 8.40 8.25 8.25 8.25 -
Aug 22, 2024 8.90 8.90 8.90 8.90 8.90 -
Aug 21, 2024 9.15 9.15 9.15 9.15 9.15 -
Aug 20, 2024 9.25 9.25 9.25 9.25 9.25 -
Aug 19, 2024 9.10 9.10 9.10 9.10 9.10 -
Aug 16, 2024 9.40 9.40 9.40 9.40 9.40 -
Aug 15, 2024 8.95 8.95 8.95 8.95 8.95 -
Aug 14, 2024 8.65 8.65 8.65 8.65 8.65 -
Aug 13, 2024 8.55 8.55 8.55 8.55 8.55 -
Aug 12, 2024 8.35 8.35 8.35 8.35 8.35 -
Aug 9, 2024 8.05 8.05 8.05 8.05 8.05 -
Aug 8, 2024 7.35 7.35 7.35 7.35 7.35 -
Aug 7, 2024 7.55 7.55 7.55 7.55 7.55 -
Aug 6, 2024 7.15 7.15 7.15 7.15 7.15 -
Aug 5, 2024 7.00 7.00 7.00 7.00 7.00 -
Aug 2, 2024 0.51 Dividend
Aug 2, 2024 7.75 7.75 7.75 7.75 7.75 -
Aug 1, 2024 8.40 8.40 8.40 8.40 7.89 -
Jul 31, 2024 7.80 7.80 7.80 7.80 7.32 -
Jul 30, 2024 7.80 7.80 7.80 7.80 7.32 -
Jul 29, 2024 8.00 8.00 8.00 8.00 7.51 -
Jul 26, 2024 7.75 7.75 7.75 7.75 7.28 -
Jul 25, 2024 7.95 7.95 7.95 7.95 7.46 -
Jul 24, 2024 8.25 8.25 8.25 8.25 7.75 -
Jul 23, 2024 7.75 7.75 7.75 7.75 7.28 -
Jul 22, 2024 7.80 7.80 7.80 7.80 7.32 -
Jul 19, 2024 7.60 7.60 7.60 7.60 7.14 -
Jul 18, 2024 7.65 7.65 7.65 7.65 7.18 -
Jul 17, 2024 8.15 8.15 8.15 8.15 7.65 -
Jul 16, 2024 7.90 7.90 7.90 7.90 7.42 -
Jul 15, 2024 0.01 Dividend
Jul 15, 2024 8.25 8.25 8.25 8.25 7.75 -
Jul 12, 2024 8.75 8.75 8.75 8.75 8.21 -
Jul 11, 2024 8.85 8.85 8.85 8.85 8.30 -
Jul 10, 2024 8.70 8.70 8.70 8.70 8.16 -
Jul 9, 2024 8.45 8.45 8.45 8.45 7.92 -
Jul 8, 2024 8.05 8.05 8.05 8.05 7.55 -
Jul 5, 2024 8.10 8.10 8.10 8.10 7.60 -
Jul 4, 2024 8.10 8.10 8.10 8.10 7.60 -
Jul 3, 2024 8.15 8.15 8.15 8.15 7.64 -
Jul 2, 2024 8.15 8.15 8.15 8.15 7.64 6
Jul 1, 2024 8.50 8.50 8.50 8.50 7.97 -
Jun 28, 2024 8.80 8.80 8.80 8.80 8.25 -
Jun 27, 2024 8.40 8.40 8.40 8.40 7.88 -
Jun 26, 2024 8.70 8.70 8.70 8.70 8.16 -
Jun 25, 2024 8.60 8.60 8.60 8.60 8.07 -
Jun 24, 2024 8.65 8.65 8.65 8.65 8.11 -
Jun 21, 2024 8.85 8.85 8.85 8.85 8.30 -
Jun 20, 2024 9.65 9.65 9.65 9.65 9.05 -
Jun 19, 2024 9.60 9.60 9.60 9.60 9.00 -
Jun 18, 2024 9.45 9.45 9.45 9.45 8.86 -
Jun 17, 2024 9.80 9.80 9.80 9.80 9.19 -
Jun 14, 2024 9.90 9.90 9.90 9.90 9.28 -
Jun 13, 2024 9.10 9.10 9.10 9.10 8.53 -
Jun 12, 2024 8.85 8.85 8.85 8.85 8.30 -
Jun 11, 2024 9.25 9.25 9.25 9.25 8.67 -
Jun 10, 2024 0.45 Dividend
Jun 10, 2024 8.60 8.60 8.60 8.60 8.07 -
Jun 7, 2024 8.75 8.75 8.75 8.75 7.79 -
Jun 6, 2024 9.30 9.30 9.30 9.30 8.28 -
Jun 5, 2024 9.40 9.40 9.40 9.40 8.37 -
Jun 4, 2024 10.10 10.10 10.10 10.10 8.99 -
Jun 3, 2024 10.30 10.30 10.30 10.30 9.17 -
May 31, 2024 10.40 10.40 10.40 10.40 9.26 -
May 30, 2024 9.30 9.30 9.25 9.25 8.23 260
May 29, 2024 9.05 9.05 9.05 9.05 8.05 -
May 28, 2024 8.95 8.95 8.95 8.95 7.97 -
May 27, 2024 8.95 8.95 8.95 8.95 7.97 -
May 24, 2024 8.80 8.80 8.80 8.80 7.83 -
May 23, 2024 9.50 9.50 9.50 9.50 8.45 -
May 22, 2024 10.30 10.30 10.30 10.30 9.17 -
May 21, 2024 10.60 10.60 10.60 10.60 9.43 -
May 20, 2024 10.40 10.40 10.40 10.40 9.26 -
May 17, 2024 10.50 10.50 10.50 10.50 9.34 -
May 16, 2024 10.60 11.00 10.60 11.00 9.79 6
May 15, 2024 10.30 10.30 10.30 10.30 9.17 -
May 14, 2024 9.90 9.90 9.90 9.90 8.81 -
May 13, 2024 10.00 10.00 10.00 10.00 8.90 -
May 10, 2024 10.30 10.30 10.30 10.30 9.17 -
May 9, 2024 10.30 10.30 10.30 10.30 9.17 -
May 8, 2024 10.10 10.10 10.10 10.10 8.99 -
May 7, 2024 10.50 10.50 10.50 10.50 9.34 -
May 6, 2024 9.65 9.65 9.65 9.65 8.59 -
May 3, 2024 8.90 8.90 8.90 8.90 7.92 -
May 2, 2024 8.90 8.90 8.90 8.90 7.92 -
Apr 30, 2024 8.65 8.65 8.65 8.65 7.70 -
Apr 29, 2024 8.55 8.55 8.55 8.55 7.61 -
Apr 26, 2024 8.25 8.25 8.25 8.25 7.34 -
Apr 25, 2024 8.15 8.15 8.15 8.15 7.25 -
Apr 24, 2024 8.70 8.70 8.70 8.70 7.74 -
Apr 23, 2024 8.70 8.70 8.70 8.70 7.74 -
Apr 22, 2024 7.95 7.95 7.95 7.95 7.08 -
Apr 19, 2024 7.35 7.35 7.35 7.35 6.54 -
Apr 18, 2024 7.25 7.25 7.25 7.25 6.45 -
Apr 17, 2024 7.40 7.40 7.40 7.40 6.59 -
Apr 16, 2024 7.35 7.35 7.35 7.35 6.54 -
Apr 15, 2024 7.85 7.85 7.85 7.85 6.99 -
Apr 12, 2024 8.15 8.15 8.15 8.15 7.25 -
Apr 11, 2024 8.00 8.00 8.00 8.00 7.12 -
Apr 10, 2024 8.15 8.15 8.15 8.15 7.25 -
Apr 9, 2024 8.15 8.15 8.15 8.15 7.25 -
Apr 8, 2024 8.15 8.15 8.15 8.15 7.25 -
Apr 5, 2024 7.70 7.70 7.70 7.70 6.85 -
Apr 4, 2024 7.85 7.85 7.85 7.85 6.99 -
Apr 3, 2024 7.25 7.25 7.25 7.25 6.45 -
Apr 2, 2024 7.60 7.60 7.60 7.60 6.76 -
Mar 28, 2024 7.60 7.60 7.60 7.60 6.76 -
Mar 27, 2024 7.45 7.45 7.45 7.45 6.63 -
Mar 26, 2024 7.50 7.50 7.50 7.50 6.67 -
Mar 25, 2024 7.55 7.55 7.55 7.55 6.72 -
Mar 22, 2024 7.60 7.60 7.60 7.60 6.76 -
Mar 21, 2024 7.25 7.25 7.25 7.25 6.45 -
Mar 20, 2024 7.05 7.05 7.05 7.05 6.27 -
Mar 19, 2024 7.15 7.15 7.15 7.15 6.36 -
Mar 18, 2024 7.15 7.15 7.15 7.15 6.36 -
Mar 15, 2024 6.70 6.70 6.70 6.70 5.96 -
Mar 14, 2024 7.00 7.15 7.00 7.15 6.36 50
Mar 13, 2024 6.45 6.45 6.45 6.45 5.74 -
Mar 12, 2024 6.20 6.20 6.20 6.20 5.52 -
Mar 11, 2024 6.50 6.50 6.50 6.50 5.78 -
Mar 8, 2024 0.06 Dividend
Mar 8, 2024 6.65 6.65 6.65 6.65 5.92 -
Mar 7, 2024 6.40 6.40 6.40 6.40 5.65 -
Mar 6, 2024 5.70 5.70 5.70 5.70 5.03 -
Mar 5, 2024 5.80 5.80 5.80 5.80 5.12 -
Mar 4, 2024 5.80 5.80 5.80 5.80 5.12 -
Mar 1, 2024 5.65 5.65 5.65 5.65 4.98 -
Feb 29, 2024 5.45 5.45 5.45 5.45 4.81 -
Feb 28, 2024 5.60 5.60 5.60 5.60 4.94 -
Feb 27, 2024 5.65 5.65 5.65 5.65 4.98 -
Feb 26, 2024 5.50 5.50 5.50 5.50 4.85 -
Feb 23, 2024 5.45 5.45 5.45 5.45 4.81 -
Feb 22, 2024 5.10 5.10 5.10 5.10 4.50 -
Feb 21, 2024 5.20 5.20 5.20 5.20 4.59 -
Feb 20, 2024 5.15 5.15 5.15 5.15 4.54 -
Feb 19, 2024 5.15 5.15 5.15 5.15 4.54 -
Feb 16, 2024 5.05 5.05 5.05 5.05 4.45 -
Feb 15, 2024 4.95 4.95 4.95 4.95 4.37 -
Feb 14, 2024 4.80 4.80 4.80 4.80 4.23 -
Feb 13, 2024 4.80 4.80 4.80 4.80 4.23 -
Feb 12, 2024 4.85 4.85 4.85 4.85 4.28 -
Feb 9, 2024 4.56 4.56 4.56 4.56 4.02 -
Feb 8, 2024 4.75 4.75 4.75 4.75 4.19 -
Feb 7, 2024 5.15 5.15 5.15 5.15 4.54 -
Feb 6, 2024 5.10 5.10 5.10 5.10 4.50 -
Feb 5, 2024 5.45 5.45 5.45 5.45 4.81 -
Feb 2, 2024 5.35 5.35 5.35 5.35 4.72 -
Feb 1, 2024 5.35 5.35 5.35 5.35 4.72 -
Jan 31, 2024 5.30 5.30 5.30 5.30 4.68 -
Jan 30, 2024 5.45 5.45 5.45 5.45 4.81 -
Jan 29, 2024 5.55 5.55 5.55 5.55 4.90 -
Jan 26, 2024 5.35 5.35 5.35 5.35 4.72 -
Jan 25, 2024 5.00 5.00 5.00 5.00 4.41 -
Jan 24, 2024 4.90 4.90 4.90 4.90 4.32 -
Jan 23, 2024 4.90 4.90 4.90 4.90 4.32 -
Jan 22, 2024 4.70 4.70 4.70 4.70 4.15 -
Jan 19, 2024 4.40 4.40 4.40 4.40 3.88 -
Jan 18, 2024 4.34 4.34 4.34 4.34 3.83 -
Jan 17, 2024 4.14 4.14 4.14 4.14 3.65 -
Jan 16, 2024 4.24 4.24 4.24 4.24 3.74 -
Jan 15, 2024 4.18 4.18 4.18 4.18 3.69 -
Jan 12, 2024 4.18 4.18 4.18 4.18 3.69 -
Jan 11, 2024 4.22 4.22 4.22 4.22 3.72 -
Jan 10, 2024 4.12 4.12 4.12 4.12 3.63 -

Related Tickers

AKB2.F Akbank T.A.S.
3.3200
-0.60%
 
AKBNK.IS Akbank T.A.S.
64.40
-2.28%
 
RBI.VI Raiffeisen Bank International AG
19.60
-0.66%
 
EBS.VI Erste Group Bank AG
60.08
+1.01%
 
BBAS3.SA Banco do Brasil S.A.
24.21
-0.25%
 
BBD Banco Bradesco S.A.
1.8800
-1.57%
 
NU Nu Holdings Ltd.
10.95
-1.71%