FRAN.BA - BBVA Banco Francés S.A.

Buenos Aires - Buenos Aires Delayed Price. Currency in ARS
DateOpenHighLowClose*Adj Close**Volume
Apr 24, 2019120.95120.95116.00116.30116.3063,931
Apr 23, 2019123.30126.00120.25124.05124.0533,686
Apr 22, 2019127.00127.00121.00123.20123.20287,879
Apr 17, 2019129.50135.00129.50131.95131.95134,555
Apr 16, 2019135.00138.00130.30134.00134.00148,282
Apr 15, 2019129.95135.00128.50132.05132.05133,325
Apr 12, 2019126.65129.50126.50128.70128.70110,378
Apr 11, 2019125.60127.95123.20126.40126.40123,035
Apr 10, 2019128.20131.30128.00128.30128.30133,921
Apr 09, 2019133.30133.30124.10126.45126.4572,151
Apr 08, 2019132.10134.80132.00132.60132.6047,702
Apr 05, 2019131.00134.90131.00132.10132.1030,246
Apr 04, 2019128.35133.00128.00130.40130.40128,767
Apr 03, 2019133.00133.00127.00128.40128.4064,536
Apr 01, 2019137.00142.90135.00136.15136.1570,012
Mar 29, 2019138.00140.65135.10137.95137.9558,444
Mar 28, 2019135.00137.00132.50134.90134.9031,955
Mar 27, 2019135.00135.00130.00134.15134.1565,525
Mar 26, 2019139.05141.00132.75135.15135.1545,247
Mar 25, 2019136.00141.95136.00138.35138.35116,726
Mar 22, 2019143.25143.25134.50135.35135.3564,336
Mar 21, 2019150.25150.25142.05143.25143.2593,436
Mar 20, 2019149.00152.95148.00148.50148.50176,309
Mar 19, 2019150.05154.15145.30146.75146.75118,567
Mar 18, 2019144.60151.00144.30149.60149.60111,834
Mar 15, 2019139.25145.95139.25143.70143.70113,387
Mar 14, 2019143.30143.30138.00139.40139.4092,845
Mar 13, 2019143.00146.50140.50143.40143.4059,488
Mar 12, 2019147.55154.25141.00142.25142.2557,755
Mar 11, 2019149.90153.05147.00147.15147.1552,790
Mar 08, 2019145.60150.00143.95145.75145.7557,028
Mar 07, 2019138.30147.00135.00144.75144.75133,312
Mar 06, 2019142.00144.50134.55138.20138.20252,963
Mar 01, 2019146.05147.00139.50140.75140.75758,048
Feb 28, 2019150.00150.00142.90144.50144.50141,748
Feb 27, 2019153.00153.00147.50148.00148.0079,550
Feb 26, 2019155.70155.70150.00152.55152.5529,379
Feb 25, 2019158.00161.00153.50156.00156.0092,619
Feb 22, 2019149.05158.00149.05157.70157.70173,239
Feb 21, 2019152.00154.00148.50149.00149.0051,144
Feb 20, 2019153.00161.50151.90152.40152.40358,917
Feb 19, 2019160.70162.10154.80155.80155.80126,692
Feb 18, 2019163.95165.00160.00160.55160.5530,513
Feb 15, 2019168.00169.50163.60164.05164.0552,890
Feb 14, 2019170.00170.00164.75166.90166.9027,999
Feb 13, 2019172.50173.00165.50166.60166.6046,749
Feb 12, 2019166.55173.55166.55173.25173.25111,868
Feb 11, 2019167.20169.80165.10166.55166.5531,123
Feb 08, 2019163.00168.10160.50167.20167.2063,165
Feb 07, 2019168.00168.00160.10163.50163.50125,641
Feb 06, 2019175.00176.00168.00168.10168.1067,649
Feb 05, 2019172.00176.00168.00174.30174.30133,374
Feb 04, 2019170.00172.00163.00171.50171.50149,787
Feb 01, 2019170.50170.50166.00166.35166.35145,672
Jan 31, 2019170.45171.00164.95168.00168.00124,181
Jan 30, 2019167.00170.00166.00169.70169.7081,656
Jan 29, 2019163.50166.00155.00165.50165.5066,895
Jan 28, 2019156.00162.95148.00161.90161.9061,927
Jan 25, 2019159.50161.00155.80157.85157.8557,288
Jan 24, 2019159.80162.00157.00159.25159.25145,651
Jan 23, 2019159.00160.00155.00157.95157.95111,311
Jan 22, 2019161.20162.85155.10157.00157.0098,250
Jan 21, 2019164.80168.90161.00161.30161.3030,718
Jan 18, 2019164.90166.00162.50164.80164.8061,343
Jan 17, 2019165.00167.00160.10163.00163.00100,743
Jan 16, 2019155.50165.95155.50162.95162.95156,244
Jan 15, 2019157.00159.50152.50155.90155.90111,123
Jan 14, 2019157.30160.95155.00155.55155.5577,626
Jan 11, 2019163.00163.00156.00157.35157.3552,213
Jan 10, 2019157.00160.00155.00159.30159.30108,515
Jan 09, 2019153.00165.00153.00156.50156.50160,171
Jan 08, 2019152.25155.00147.00153.00153.0080,567
Jan 07, 2019148.00155.00146.00152.00152.00154,222
Jan 04, 2019142.00150.00142.00147.90147.90196,149
Jan 03, 2019140.00142.45137.50140.55140.55121,904
Jan 02, 2019142.00146.00139.00140.25140.2576,604
Dec 31, 2018140.75140.75140.75140.75140.75-
Dec 28, 2018142.00144.00136.35140.75140.7517,614
Dec 27, 2018130.10140.55130.10139.70139.7099,761
Dec 26, 2018130.00132.00121.25130.15130.15268,263
Dec 21, 2018134.00138.00128.00130.45130.4557,487
Dec 20, 2018139.00141.00134.50137.75137.7536,960
Dec 19, 2018141.00143.80138.50141.05141.05127,698
Dec 18, 2018135.25141.00135.25140.35140.3547,637
Dec 17, 2018144.00144.00135.00135.25135.2529,785
Dec 14, 2018144.00149.40140.00144.40144.4045,560
Dec 13, 2018148.00148.00144.20145.00145.0013,434
Dec 12, 2018148.70153.50145.00146.60146.6065,452
Dec 11, 2018148.00152.00147.15149.00149.0056,839
Dec 10, 2018152.00152.00144.00145.60145.6065,703
Dec 07, 2018151.60153.95148.20149.55149.5554,742
Dec 06, 2018145.00154.30143.00151.60151.6095,205
Dec 05, 2018147.00149.00144.50145.05145.059,976
Dec 04, 2018152.00152.00146.60147.10147.1049,777
Dec 03, 2018150.00156.00148.00151.95151.95263,462
Nov 30, 2018149.90149.90149.90149.90149.90-
Nov 29, 2018149.20150.90142.50149.90149.9022,365
Nov 28, 2018148.50151.00142.80149.10149.1049,676
Nov 27, 2018149.55153.95145.00147.15147.15102,994
Nov 26, 2018149.00154.80149.00149.40149.4075,948
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...