Bolsas y Mercados Argentinos SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-21 | 322.50 | 324.00 | 308.00 | 310.00 | 310.00 | 1,110,068 |
| 2024-08-20 | 320.00 | 325.50 | 316.00 | 320.50 | 320.50 | 859,536 |
| 2024-08-19 | 324.50 | 325.50 | 313.00 | 319.50 | 319.50 | 1,581,847 |
| 2024-08-16 | 324.50 | 335.00 | 318.00 | 320.50 | 320.50 | 2,882,032 |
| 2024-08-15 | 309.00 | 327.00 | 306.00 | 319.50 | 319.50 | 2,452,162 |
| 2024-08-14 | 292.50 | 310.00 | 290.00 | 309.00 | 309.00 | 3,494,765 |
| 2024-08-13 | 287.00 | 297.00 | 281.00 | 288.00 | 288.00 | 2,337,693 |
| 2024-08-12 | 287.00 | 296.00 | 284.50 | 287.50 | 287.50 | 2,531,145 |
| 2024-08-09 | 286.00 | 290.00 | 272.00 | 287.50 | 287.50 | 2,163,540 |
| 2024-08-08 | 282.00 | 290.00 | 282.00 | 284.50 | 284.50 | 1,285,212 |
| 2024-08-07 | 285.00 | 289.00 | 272.00 | 275.00 | 275.00 | 1,562,068 |
| 2024-08-06 | 281.00 | 285.50 | 273.00 | 281.00 | 281.00 | 1,088,481 |
| 2024-08-05 | 278.00 | 288.00 | 265.00 | 275.00 | 275.00 | 3,154,034 |
| 2024-08-02 | 306.00 | 306.00 | 290.00 | 291.50 | 291.50 | 827,592 |
| 2024-08-01 | 308.00 | 315.00 | 297.00 | 310.00 | 310.00 | 1,679,907 |
| 2024-07-31 | 292.00 | 308.00 | 290.00 | 306.00 | 306.00 | 56,881 |
| 2024-07-30 | 314.50 | 319.00 | 285.00 | 290.00 | 290.00 | 1,432,198 |
| 2024-07-29 | 320.00 | 324.50 | 305.00 | 315.00 | 315.00 | 394,528 |
| 2024-07-26 | 324.00 | 324.00 | 316.50 | 320.00 | 320.00 | 861,691 |
| 2024-07-25 | 325.00 | 325.00 | 308.00 | 316.50 | 316.50 | 1,053,437 |
| 2024-07-24 | 327.50 | 328.00 | 320.00 | 323.50 | 323.50 | 638,460 |
| 2024-07-23 | 328.00 | 328.50 | 324.50 | 326.00 | 326.00 | 1,795,923 |
| 2024-07-22 | 329.50 | 333.50 | 322.00 | 326.00 | 326.00 | 1,261,746 |
| 2024-07-19 | 326.50 | 334.50 | 325.50 | 329.50 | 329.50 | 932,609 |
| 2024-07-18 | 321.00 | 340.00 | 321.00 | 326.00 | 326.00 | 2,447,950 |
| 2024-07-17 | 320.00 | 333.00 | 311.00 | 324.00 | 324.00 | 3,902,928 |
| 2024-07-16 | 321.00 | 327.00 | 290.00 | 318.00 | 318.00 | 2,389,857 |
| 2024-07-15 | 362.00 | 363.50 | 311.00 | 319.00 | 319.00 | 1,419,716 |
| 2024-07-12 | 366.50 | 372.50 | 359.00 | 361.00 | 361.00 | 901,282 |
| 2024-07-11 | 321.50 | 321.50 | 321.50 | 321.50 | 321.50 | 1,114,291 |
| 2024-07-10 | 321.50 | 321.50 | 321.50 | 321.50 | 321.50 | 2,375,175 |
| 2024-07-08 | 321.50 | 321.50 | 321.50 | 321.50 | 321.50 | 1,833,432 |
| 2024-07-05 | 321.50 | 321.50 | 321.50 | 321.50 | 321.50 | 2,000,745 |
| 2024-07-04 | 321.50 | 321.50 | 321.50 | 321.50 | 321.50 | 681,681 |
| 2024-07-03 | 321.50 | 321.50 | 321.50 | 321.50 | 321.50 | 974,007 |
| 2024-07-02 | 321.50 | 321.50 | 321.50 | 321.50 | 321.50 | 1,972,643 |
| 2024-07-01 | 321.50 | 321.50 | 321.50 | 321.50 | 321.50 | 1,983,475 |
| 2024-06-28 | 321.50 | 321.50 | 321.50 | 321.50 | 321.50 | 1,603,430 |
| 2024-06-27 | 321.50 | 321.50 | 321.50 | 321.50 | 321.50 | 1,516,285 |
| 2024-06-26 | 321.50 | 321.50 | 321.50 | 321.50 | 321.50 | 924,613 |
| 2024-06-25 | 321.50 | 321.50 | 321.50 | 321.50 | 321.50 | 2,683,021 |
| 2024-06-24 | 321.50 | 321.50 | 321.50 | 321.50 | 321.50 | 999,303 |
| 2024-06-19 | 321.50 | 321.50 | 321.50 | 321.50 | 321.50 | 1,151,337 |
| 2024-06-18 | 321.50 | 321.50 | 321.50 | 321.50 | 321.50 | 924,709 |
| 2024-06-14 | 321.50 | 321.50 | 321.50 | 321.50 | 321.50 | 1,891,431 |
| 2024-06-13 | 321.50 | 321.50 | 321.50 | 321.50 | 321.50 | 3,530,045 |
| 2024-06-12 | 321.50 | 321.50 | 321.50 | 321.50 | 321.50 | 1,465,337 |
| 2024-06-11 | 321.50 | 321.50 | 321.50 | 321.50 | 321.50 | 937,423 |
| 2024-06-10 | 321.50 | 321.50 | 321.50 | 321.50 | 321.50 | 2,097,528 |
| 2024-06-07 | 321.50 | 321.50 | 321.50 | 321.50 | 321.50 | 859,530 |
| 2024-06-06 | 321.50 | 321.50 | 321.50 | 321.50 | 321.50 | 1,832,133 |
| 2024-06-05 | 321.50 | 321.50 | 321.50 | 321.50 | 321.50 | 3,147,068 |
| 2024-06-04 | 321.50 | 321.50 | 321.50 | 321.50 | 321.50 | 2,171,664 |
| 2024-06-03 | 321.50 | 321.50 | 321.50 | 321.50 | 321.50 | 1,711,943 |
| 2024-05-31 | 321.50 | 321.50 | 321.50 | 321.50 | 321.50 | 2,064,389 |
| 2024-05-30 | 321.50 | 321.50 | 321.50 | 321.50 | 321.50 | 2,429,137 |
| 2024-05-29 | 321.50 | 321.50 | 321.50 | 321.50 | 321.50 | 1,531,939 |
| 2024-05-28 | 321.50 | 321.50 | 321.50 | 321.50 | 321.50 | 2,634,780 |
| 2024-05-27 | 321.50 | 321.50 | 321.50 | 321.50 | 321.50 | 1,344,413 |
| 2024-05-24 | 322.00 | 329.50 | 313.00 | 321.50 | 321.50 | 1,959,883 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2022-04-25 | 22.7573 ARS |
| 2021-04-29 | 6.7039 ARS |
| 2020-03-20 | 2.6951 ARS |
| 2019-04-15 | 5.0000 ARS |
Open, high, low and close are as traded (ARS). Adjusted close accounts for splits and dividends. Educational only, not financial advice.