BBVA Banco Frances SA historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-05	285.00	307.00	285.00	304.00	298.98	112,652
2022-09-01	296.00	299.00	290.00	290.30	283.82	70,287
2022-08-31	316.50	320.00	296.30	296.75	290.13	132,262
2022-08-30	317.00	321.95	306.00	316.50	309.44	133,564
2022-08-29	311.00	321.10	305.00	316.40	309.34	207,567
2022-08-26	311.00	314.90	299.00	311.30	304.36	83,723
2022-08-25	306.00	316.00	300.00	310.30	303.38	136,800
2022-08-24	290.00	314.00	286.00	306.40	299.57	398,159
2022-08-23	283.50	293.00	280.00	290.85	284.36	207,742
2022-08-22	273.00	283.90	266.05	280.40	274.15	217,524
2022-08-19	283.85	283.85	269.55	273.40	267.30	155,986
2022-08-18	274.90	283.00	271.10	282.30	276.00	200,498
2022-08-17	269.00	274.90	268.20	272.50	266.42	118,747
2022-08-16	270.00	275.00	268.20	270.45	264.42	154,566
2022-08-12	268.00	273.00	262.50	272.10	266.03	183,078
2022-08-11	260.60	266.45	256.15	263.40	257.52	178,763
2022-08-10	260.00	260.00	252.20	255.00	249.31	24,158
2022-08-09	261.90	261.90	252.00	254.00	248.33	72,304
2022-08-08	254.00	262.00	253.40	260.65	254.84	114,705
2022-08-05	253.50	257.00	252.50	254.00	248.33	73,410
2022-08-04	250.00	263.95	249.00	253.20	247.55	276,195
2022-08-03	257.50	262.00	252.00	257.55	251.81	159,832
2022-08-02	245.00	259.00	245.00	255.05	249.36	214,350
2022-08-01	260.00	261.50	241.80	247.95	242.42	112,017
2022-07-29	272.00	280.00	257.00	259.95	252.40	485,791
2022-07-28	281.20	285.00	266.00	271.40	263.52	254,546
2022-07-27	258.50	277.80	248.05	274.85	266.87	288,181
2022-07-26	253.95	260.00	249.50	257.75	250.26	144,700
2022-07-25	240.00	253.00	236.60	251.85	244.54	131,986
2022-07-22	238.00	239.90	222.90	235.50	228.66	252,106
2022-07-21	230.00	241.00	220.00	236.90	230.02	206,760
2022-07-20	231.50	233.50	227.00	230.00	223.32	176,216
2022-07-19	233.40	237.00	229.50	232.65	225.89	192,341
2022-07-18	230.00	235.50	225.75	233.40	226.62	229,107
2022-07-15	220.00	226.90	214.00	226.10	219.53	50,956
2022-07-14	212.40	220.00	210.50	213.35	207.15	79,508
2022-07-13	221.00	229.00	218.00	218.10	211.77	105,261
2022-07-12	222.50	229.70	216.00	223.35	216.86	144,642
2022-07-11	222.80	224.50	212.00	223.80	217.30	166,315
2022-07-08	222.50	242.00	213.75	223.70	217.20	481,621
2022-07-07	204.00	223.15	203.25	222.65	216.18	837,921
2022-07-06	204.10	204.10	194.10	202.65	196.77	170,331
2022-07-05	194.90	208.00	194.90	198.85	193.08	610,532
2022-07-04	194.00	195.00	184.75	185.25	179.87	284,719
2022-07-01	202.00	205.00	194.50	204.55	186.44	115,021
2022-06-30	204.50	205.00	198.00	201.00	183.20	150,095
2022-06-29	205.40	209.00	202.05	204.60	186.49	97,291
2022-06-28	200.30	206.10	198.50	205.35	187.17	71,606
2022-06-27	192.00	198.90	187.45	198.20	180.65	100,405
2022-06-24	197.75	200.15	192.05	192.30	175.27	78,964
2022-06-23	204.75	204.75	191.00	196.70	179.28	94,373
2022-06-22	202.90	206.40	198.50	202.70	184.75	116,969
2022-06-21	207.90	207.90	200.00	201.00	183.20	153,269
2022-06-16	203.00	205.00	199.00	203.05	185.07	349,489
2022-06-15	199.00	206.00	199.00	203.50	185.48	333,910
2022-06-14	199.00	199.00	192.70	197.05	179.60	132,674
2022-06-13	194.75	198.80	189.10	191.60	174.64	267,324
2022-06-10	190.00	195.25	185.80	195.15	177.87	331,069
2022-06-09	196.00	196.55	187.50	190.85	173.95	452,596
2022-06-08	203.40	204.90	194.70	195.15	177.87	332,519

← NewerPage 18 of 21 · 1,238 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2022-12-02	1.7906 ARS
2022-10-31	1.7906 ARS
2022-10-03	1.7906 ARS
2022-09-05	1.7906 ARS
2022-08-01	1.7906 ARS
2022-07-04	12.5339 ARS
2019-05-14	3.9288 ARS

Open, high, low and close are as traded (ARS). Adjusted close accounts for splits and dividends. Educational only, not financial advice.