FRAN.BA - BBVA Banco Francés S.A.

Buenos Aires - Buenos Aires Delayed Price. Currency in ARS
DateOpenHighLowClose*Adj Close**Volume
Jun 18, 2019142.05142.05142.05142.05142.05-
Jun 14, 2019142.05142.05142.05142.05142.05-
Jun 13, 2019142.05142.05142.05142.05142.05-
Jun 12, 2019142.05142.05142.05142.05142.05-
Jun 11, 2019142.05142.05142.05142.05142.05-
Jun 10, 2019142.05142.05142.05142.05142.05-
Jun 07, 2019143.60145.00139.50142.05142.05133,062
Jun 06, 2019140.15143.25139.50142.85142.85129,076
Jun 05, 2019136.80140.70136.80140.30140.30211,056
Jun 04, 2019131.00137.25131.00136.80136.80172,523
Jun 03, 2019135.00136.00129.00130.25130.25159,289
May 31, 2019131.50135.75131.50134.30134.30118,600
May 30, 2019130.70134.35130.70132.90132.9090,752
May 29, 2019132.00132.65128.50130.65130.65201,549
May 28, 2019143.35143.35134.00136.30136.30384,719
May 27, 2019143.70146.00143.40144.90144.9026,349
May 24, 2019140.00143.75138.00143.65143.6562,192
May 23, 2019138.00140.25135.50139.20139.2088,940
May 23, 20190.265069 Dividend
May 22, 2019138.00140.00136.20136.85136.5877,474
May 21, 2019132.00138.40132.00138.10137.83128,509
May 20, 2019129.15130.90123.40129.00128.7593,068
May 17, 2019132.00132.00126.60129.00128.75178,708
May 16, 2019128.90132.75128.90130.95130.7073,363
May 15, 2019129.95129.95125.00128.10127.8557,147
May 14, 2019125.00129.00124.00124.95124.7172,065
May 14, 20193.92877 Dividend
May 13, 2019129.50129.50124.00125.15120.9975,560
May 10, 2019139.00142.00130.00131.35126.98176,544
May 09, 2019134.00138.75134.00137.90133.3152,653
May 08, 2019131.95133.70131.25133.40128.9610,798
May 07, 2019129.50132.05125.05129.60125.2943,575
May 06, 2019130.50135.00128.00131.05126.6991,342
May 03, 2019124.70134.35124.70132.05127.66163,015
May 02, 2019121.10125.75120.00123.40119.2960,595
Apr 30, 2019117.95121.00114.50119.50115.5276,834
Apr 29, 2019119.05120.65114.00114.40110.59154,742
Apr 26, 2019120.95120.95116.80118.30114.36107,337
Apr 25, 2019109.95117.00107.00116.45112.58181,277
Apr 24, 2019120.95120.95112.00114.90111.08226,398
Apr 23, 2019123.30126.00120.25124.05119.9233,686
Apr 22, 2019127.00127.00121.00123.20119.10287,879
Apr 17, 2019129.50135.00129.50131.95127.56134,555
Apr 16, 2019135.00138.00130.30134.00129.54148,282
Apr 15, 2019129.95135.00128.50132.05127.66133,325
Apr 12, 2019126.65129.50126.50128.70124.42110,378
Apr 11, 2019125.60127.95123.20126.40122.19123,035
Apr 10, 2019128.20131.30128.00128.30124.03133,921
Apr 09, 2019133.30133.30124.10126.45122.2472,151
Apr 08, 2019132.10134.80132.00132.60128.1947,702
Apr 05, 2019131.00134.90131.00132.10127.7130,246
Apr 04, 2019128.35133.00128.00130.40126.06128,767
Apr 03, 2019133.00133.00127.00128.40124.1364,536
Apr 01, 2019137.00142.90135.00136.15131.6270,012
Mar 29, 2019138.00140.65135.10137.95133.3658,444
Mar 28, 2019135.00137.00132.50134.90130.4131,955
Mar 27, 2019135.00135.00130.00134.15129.6965,525
Mar 26, 2019139.05141.00132.75135.15130.6545,247
Mar 25, 2019136.00141.95136.00138.35133.75116,726
Mar 22, 2019143.25143.25134.50135.35130.8564,336
Mar 21, 2019150.25150.25142.05143.25138.4893,436
Mar 20, 2019149.00152.95148.00148.50143.56176,309
Mar 19, 2019150.05154.15145.30146.75141.87118,567
Mar 18, 2019144.60151.00144.30149.60144.62111,834
Mar 15, 2019139.25145.95139.25143.70138.92113,387
Mar 14, 2019143.30143.30138.00139.40134.7692,845
Mar 13, 2019143.00146.50140.50143.40138.6359,488
Mar 12, 2019147.55154.25141.00142.25137.5257,755
Mar 11, 2019149.90153.05147.00147.15142.2552,790
Mar 08, 2019145.60150.00143.95145.75140.9057,028
Mar 07, 2019138.30147.00135.00144.75139.93133,312
Mar 06, 2019142.00144.50134.55138.20133.60252,963
Mar 01, 2019146.05147.00139.50140.75136.07758,048
Feb 28, 2019150.00150.00142.90144.50139.69141,748
Feb 27, 2019153.00153.00147.50148.00143.0879,550
Feb 26, 2019155.70155.70150.00152.55147.4729,379
Feb 25, 2019158.00161.00153.50156.00150.8192,619
Feb 22, 2019149.05158.00149.05157.70152.45173,239
Feb 21, 2019152.00154.00148.50149.00144.0451,144
Feb 20, 2019153.00161.50151.90152.40147.33358,917
Feb 19, 2019160.70162.10154.80155.80150.62126,692
Feb 18, 2019163.95165.00160.00160.55155.2130,513
Feb 15, 2019168.00169.50163.60164.05158.5952,890
Feb 14, 2019170.00170.00164.75166.90161.3527,999
Feb 13, 2019172.50173.00165.50166.60161.0646,749
Feb 12, 2019166.55173.55166.55173.25167.49111,868
Feb 11, 2019167.20169.80165.10166.55161.0131,123
Feb 08, 2019163.00168.10160.50167.20161.6463,165
Feb 07, 2019168.00168.00160.10163.50158.06125,641
Feb 06, 2019175.00176.00168.00168.10162.5167,649
Feb 05, 2019172.00176.00168.00174.30168.50133,374
Feb 04, 2019170.00172.00163.00171.50165.79149,787
Feb 01, 2019170.50170.50166.00166.35160.82145,672
Jan 31, 2019170.45171.00164.95168.00162.41124,181
Jan 30, 2019167.00170.00166.00169.70164.0581,656
Jan 29, 2019163.50166.00155.00165.50159.9966,895
Jan 28, 2019156.00162.95148.00161.90156.5161,927
Jan 25, 2019159.50161.00155.80157.85152.6057,288
Jan 24, 2019159.80162.00157.00159.25153.95145,651
Jan 23, 2019159.00160.00155.00157.95152.70111,311
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...