BBVA Banco Frances SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-08	203.40	204.90	194.70	195.15	177.87	332,519
2022-06-07	201.00	206.00	201.00	203.40	185.39	163,194
2022-06-06	213.30	213.30	201.05	202.90	184.94	201,954
2022-06-03	206.25	210.50	206.25	209.15	190.63	84,882
2022-06-02	207.25	212.90	202.50	205.65	187.44	272,372
2022-06-01	213.00	215.80	204.50	207.35	188.99	171,369
2022-05-31	224.60	224.60	210.75	212.50	193.69	456,361
2022-05-30	222.00	226.00	220.00	222.35	202.66	130,374
2022-05-27	222.00	226.50	220.00	222.45	202.76	86,248
2022-05-26	219.85	226.00	218.25	224.85	204.94	131,581
2022-05-24	217.00	222.95	213.80	219.85	200.39	203,306
2022-05-23	208.00	217.90	207.00	216.60	197.42	106,134
2022-05-20	210.00	214.80	200.90	207.80	189.40	91,433
2022-05-19	216.70	217.50	212.00	212.65	193.82	77,125
2022-05-17	215.50	223.05	215.50	217.65	198.38	93,431
2022-05-16	212.00	219.90	207.25	215.30	196.24	211,782
2022-05-13	200.00	209.50	200.00	209.00	190.50	186,997
2022-05-12	195.00	200.00	188.35	198.45	180.88	62,938
2022-05-11	193.00	196.00	192.50	195.50	178.19	93,805
2022-05-10	194.50	196.60	187.00	191.50	174.55	188,718
2022-05-09	204.95	205.00	193.50	193.65	176.51	111,441
2022-05-06	198.00	206.50	196.00	204.30	186.21	121,825
2022-05-05	207.00	207.00	198.05	199.95	182.25	260,348
2022-05-04	207.60	210.75	203.00	208.65	190.18	235,306
2022-05-03	201.00	208.40	200.75	207.70	189.31	201,102
2022-05-02	203.00	203.20	196.25	198.60	181.02	327,115
2022-04-29	208.35	211.00	201.60	202.20	184.30	151,999
2022-04-28	207.00	210.90	204.00	206.85	188.54	100,928
2022-04-27	207.00	212.00	204.50	207.10	188.76	177,567
2022-04-26	213.00	213.00	206.50	207.75	189.36	105,698
2022-04-25	211.00	214.00	205.00	213.70	194.78	169,162
2022-04-22	214.00	218.40	210.85	212.00	193.23	50,634
2022-04-21	219.40	222.00	210.50	212.20	193.41	211,130
2022-04-20	214.00	221.00	206.95	219.30	199.88	337,659
2022-04-19	210.00	210.00	205.50	209.65	191.09	110,457
2022-04-18	208.00	209.90	204.45	205.50	187.31	146,700
2022-04-13	205.00	205.50	200.50	204.00	185.94	110,434
2022-04-12	210.50	214.95	202.50	204.90	186.76	240,591
2022-04-11	215.30	219.00	209.35	209.70	191.13	64,023
2022-04-08	215.00	219.00	213.65	215.25	196.19	181,766
2022-04-07	219.00	222.00	214.00	215.05	196.01	124,415
2022-04-06	218.00	225.00	217.00	217.60	198.33	130,578
2022-04-05	226.50	233.50	220.50	220.85	201.30	117,046
2022-04-04	230.50	234.95	227.30	228.20	208.00	145,389
2022-04-01	224.00	230.50	224.00	230.50	210.09	84,116
2022-03-31	232.20	232.20	224.30	225.00	205.08	31,720
2022-03-30	225.00	231.00	225.00	227.95	207.77	122,377
2022-03-29	237.90	237.90	226.00	226.95	206.86	105,213
2022-03-28	235.95	235.95	230.60	231.15	210.68	169,219
2022-03-25	242.00	245.95	234.75	237.15	216.15	175,370
2022-03-23	230.00	240.50	228.00	230.50	210.09	414,845
2022-03-22	225.30	231.50	225.30	230.40	210.00	191,563
2022-03-21	225.90	228.95	221.80	224.40	204.53	178,455
2022-03-18	221.45	225.00	218.00	220.40	200.89	161,724
2022-03-17	221.95	222.00	218.20	219.35	199.93	179,468
2022-03-16	206.00	222.00	206.00	220.40	200.89	146,937
2022-03-15	202.05	209.00	202.05	205.50	187.31	160,010
2022-03-14	210.40	214.00	205.10	206.30	188.04	121,079
2022-03-11	222.00	225.00	212.05	214.90	195.87	117,285
2022-03-10	214.00	220.00	210.00	219.30	199.88	154,807

← NewerPage 19 of 21 · 1,234 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.