BBVA Banco Frances SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-09	209.50	213.50	208.00	210.00	191.41	131,408
2022-03-08	198.05	209.50	198.00	208.75	190.27	155,938
2022-03-07	209.60	212.00	197.00	197.55	180.06	331,442
2022-03-04	227.95	227.95	206.00	210.30	191.68	1,085,705
2022-03-03	229.00	230.50	217.75	228.20	208.00	241,691
2022-03-02	227.00	227.20	215.00	224.85	204.94	255,781
2022-02-25	234.30	237.00	226.00	231.30	210.82	109,773
2022-02-24	244.00	244.00	225.00	233.20	212.55	408,584
2022-02-23	245.00	248.00	234.00	246.25	224.45	118,927
2022-02-22	239.50	250.00	237.00	241.25	219.89	206,828
2022-02-21	245.00	245.00	234.00	237.20	216.20	135,240
2022-02-18	236.55	245.00	232.90	243.90	222.31	139,854
2022-02-17	237.00	242.40	235.00	236.55	215.61	44,347
2022-02-16	233.00	239.50	226.55	238.10	217.02	106,896
2022-02-15	230.00	232.25	225.00	230.05	209.68	39,280
2022-02-14	225.15	230.00	223.00	226.60	206.54	34,565
2022-02-11	230.00	236.00	224.50	225.10	205.17	82,899
2022-02-10	228.00	232.95	225.00	227.85	207.68	55,503
2022-02-09	233.00	234.50	220.00	226.10	206.08	116,700
2022-02-08	235.00	239.55	231.00	231.45	210.96	49,139
2022-02-07	237.60	239.95	232.00	235.75	214.88	54,366
2022-02-04	236.95	238.25	232.25	236.40	215.47	195,941
2022-02-03	232.95	235.75	229.00	234.95	214.15	153,648
2022-02-02	243.75	248.00	232.75	234.65	213.88	64,737
2022-02-01	245.95	251.80	237.50	243.75	222.17	113,103
2022-01-31	240.00	249.25	229.00	247.10	225.22	82,162
2022-01-28	233.00	240.00	226.70	237.50	216.47	199,218
2022-01-27	226.50	227.00	220.05	225.00	205.08	49,786
2022-01-26	224.00	228.00	217.00	224.05	204.21	96,460
2022-01-25	207.95	223.00	205.50	221.70	202.07	87,309
2022-01-24	218.50	218.50	206.85	208.50	190.04	157,797
2022-01-21	222.00	224.45	217.25	219.60	200.16	30,930
2022-01-20	219.50	226.50	216.75	222.10	202.44	59,341
2022-01-19	217.05	224.00	214.45	216.00	196.88	63,730
2022-01-18	223.25	226.60	212.00	215.90	196.79	84,690
2022-01-17	223.00	227.00	220.00	223.10	203.35	8,678
2022-01-14	225.50	228.20	220.20	223.50	203.71	38,230
2022-01-13	224.90	230.00	218.55	227.80	207.63	71,073
2022-01-12	222.90	224.95	218.35	223.20	203.44	61,654
2022-01-11	220.00	222.95	216.00	219.55	200.11	57,216
2022-01-10	220.90	220.90	215.75	218.00	198.70	12,404
2022-01-07	218.00	222.25	217.75	220.90	201.34	31,650
2022-01-06	209.70	220.00	208.00	217.40	198.15	52,520
2022-01-05	218.00	220.00	212.00	212.55	193.73	126,795
2022-01-04	220.70	225.95	217.10	218.25	198.93	100,826
2022-01-03	223.95	228.00	219.80	223.60	203.80	91,085
2021-12-30	225.00	230.50	221.30	224.30	204.44	160,811
2021-12-29	213.10	224.00	204.00	223.70	203.89	245,250
2021-12-28	226.50	228.35	210.00	211.70	192.96	122,452
2021-12-27	218.50	222.95	217.25	222.70	202.98	80,220
2021-12-23	214.05	222.00	214.05	218.40	199.06	62,731
2021-12-22	219.90	221.00	213.50	214.05	195.10	112,470
2021-12-21	216.50	222.50	215.00	218.50	199.15	103,169
2021-12-20	216.00	216.85	206.00	213.25	194.37	136,987
2021-12-17	216.95	223.40	214.00	216.50	197.33	186,409
2021-12-16	207.00	220.00	205.50	216.90	197.70	136,415
2021-12-15	205.00	207.45	200.15	206.25	187.99	103,089
2021-12-14	202.50	206.75	201.00	204.40	186.30	77,619
2021-12-13	214.00	216.50	201.00	201.75	183.89	47,365
2021-12-10	218.00	223.60	212.00	212.65	193.82	92,004

← NewerPage 20 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.