Bolsas y Mercados Argentinos SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-23 | 330.00 | 333.00 | 320.50 | 322.50 | 322.50 | 1,311,510 |
| 2024-05-22 | 330.50 | 345.00 | 316.50 | 330.50 | 330.50 | 5,942,819 |
| 2024-05-21 | 330.00 | 333.00 | 320.00 | 329.00 | 329.00 | 3,494,693 |
| 2024-05-20 | 328.00 | 333.00 | 320.50 | 328.50 | 328.50 | 3,813,770 |
| 2024-05-17 | 335.00 | 347.50 | 318.00 | 328.50 | 328.50 | 2,018,252 |
| 2024-05-16 | 333.00 | 340.00 | 325.50 | 334.00 | 334.00 | 3,130,897 |
| 2024-05-15 | 325.00 | 333.50 | 320.50 | 331.50 | 331.50 | 2,873,352 |
| 2024-05-14 | 328.00 | 332.00 | 309.00 | 319.00 | 319.00 | 2,107,754 |
| 2024-05-13 | 350.00 | 352.00 | 318.00 | 321.00 | 321.00 | 3,202,766 |
| 2024-05-10 | 333.00 | 354.00 | 322.00 | 340.00 | 340.00 | 4,684,698 |
| 2024-05-09 | 825.00 | 827.50 | 793.00 | 810.25 | 810.25 | 1,154,944 |
| 2024-05-08 | 857.00 | 872.50 | 817.00 | 828.75 | 828.75 | 937,670 |
| 2024-05-07 | 855.00 | 858.00 | 829.50 | 844.50 | 844.50 | 1,220,948 |
| 2024-05-06 | 816.50 | 850.00 | 795.00 | 838.75 | 838.75 | 1,191,496 |
| 2024-05-03 | 1,532.00 | 1,650.00 | 1,532.00 | 1,632.00 | 1,632.00 | 645,244 |
| 2024-05-02 | 1,510.00 | 1,550.00 | 1,500.00 | 1,533.50 | 1,533.50 | 419,630 |
| 2024-04-30 | 1,520.00 | 1,575.00 | 1,450.00 | 1,501.00 | 1,501.00 | 629,062 |
| 2024-04-29 | 1,469.00 | 1,509.00 | 1,466.00 | 1,497.00 | 1,497.00 | 510,916 |
| 2024-04-26 | 1,418.00 | 1,494.00 | 1,410.50 | 1,468.50 | 1,468.50 | 264,348 |
| 2024-04-25 | 1,385.00 | 1,440.00 | 1,380.00 | 1,411.50 | 1,411.50 | 252,884 |
| 2024-04-24 | 1,478.50 | 1,478.50 | 1,380.00 | 1,387.00 | 1,387.00 | 409,770 |
| 2024-04-23 | 1,464.00 | 1,480.00 | 1,425.00 | 1,461.50 | 1,461.50 | 428,490 |
| 2024-04-22 | 1,468.00 | 1,470.00 | 1,438.00 | 1,462.50 | 1,462.50 | 590,054 |
| 2024-04-19 | 1,440.00 | 1,475.00 | 1,425.00 | 1,436.00 | 1,436.00 | 366,559 |
| 2024-04-18 | 1,460.00 | 1,489.00 | 1,390.00 | 1,436.00 | 1,436.00 | 630,622 |
| 2024-04-17 | 1,408.00 | 1,439.00 | 1,355.00 | 1,429.50 | 1,429.50 | 310,478 |
| 2024-04-16 | 1,375.00 | 1,419.00 | 1,305.50 | 1,404.50 | 1,404.50 | 893,176 |
| 2024-04-15 | 1,596.00 | 1,596.00 | 1,384.00 | 1,400.00 | 1,400.00 | 752,258 |
| 2024-04-12 | 1,500.00 | 1,585.00 | 1,500.00 | 1,557.50 | 1,548.58 | 947,942 |
| 2024-04-11 | 1,447.00 | 1,480.00 | 1,402.00 | 1,473.00 | 1,464.57 | 14,356 |
| 2024-04-10 | 1,495.00 | 1,545.00 | 1,440.00 | 1,446.00 | 1,437.72 | 379,879 |
| 2024-04-09 | 1,440.00 | 1,570.00 | 1,375.00 | 1,495.00 | 1,486.44 | 379,149 |
| 2024-04-08 | 1,382.00 | 1,435.00 | 1,369.00 | 1,407.50 | 1,399.44 | 233,511 |
| 2024-04-05 | 1,405.50 | 1,440.00 | 1,378.50 | 1,388.50 | 1,388.50 | 277,590 |
| 2024-04-04 | 1,443.50 | 1,450.00 | 1,375.00 | 1,405.50 | 1,405.50 | 429,742 |
| 2024-04-03 | 1,380.00 | 1,495.00 | 1,340.00 | 1,414.50 | 1,414.50 | 302,426 |
| 2024-03-27 | 1,343.00 | 1,368.00 | 1,327.00 | 1,357.50 | 1,357.50 | 703,932 |
| 2024-03-26 | 1,355.00 | 1,400.00 | 1,320.00 | 1,326.50 | 1,326.50 | 379,173 |
| 2024-03-25 | 1,400.00 | 1,445.00 | 1,350.00 | 1,361.50 | 1,361.50 | 429,423 |
| 2024-03-22 | 1,360.00 | 1,390.00 | 1,301.00 | 1,378.00 | 1,378.00 | 479,593 |
| 2024-03-21 | 1,331.50 | 1,350.00 | 1,269.00 | 1,347.00 | 1,347.00 | 1,086,813 |
| 2024-03-20 | 1,240.00 | 1,330.00 | 1,236.00 | 1,298.00 | 1,298.00 | 251,791 |
| 2024-03-19 | 1,287.50 | 1,346.00 | 1,230.50 | 1,236.50 | 1,236.50 | 1,120,551 |
| 2024-03-18 | 1,200.00 | 1,320.00 | 1,160.00 | 1,287.50 | 1,287.50 | 338,162 |
| 2024-03-15 | 1,154.00 | 1,196.00 | 1,122.00 | 1,188.00 | 1,188.00 | 325,350 |
| 2024-03-14 | 1,195.00 | 1,195.00 | 1,121.00 | 1,161.50 | 1,161.50 | 895,971 |
| 2024-03-13 | 1,080.00 | 1,190.00 | 1,078.00 | 1,185.00 | 1,185.00 | 994,189 |
| 2024-03-12 | 1,010.00 | 1,090.00 | 1,010.00 | 1,078.50 | 1,078.50 | 410,230 |
| 2024-03-11 | 1,050.00 | 1,064.50 | 1,001.50 | 1,006.00 | 1,006.00 | 231,474 |
| 2024-03-08 | 1,100.00 | 1,110.00 | 1,027.50 | 1,046.00 | 1,046.00 | 429,799 |
| 2024-03-07 | 1,070.00 | 1,090.00 | 1,017.00 | 1,079.00 | 1,079.00 | 537,838 |
| 2024-03-06 | 1,014.00 | 1,050.00 | 1,002.00 | 1,040.00 | 1,040.00 | 290,466 |
| 2024-03-05 | 1,100.00 | 1,129.00 | 1,001.00 | 1,014.00 | 1,014.00 | 220,912 |
| 2024-03-04 | 1,080.00 | 1,133.00 | 1,080.00 | 1,089.00 | 1,089.00 | 704,528 |
| 2024-03-01 | 966.00 | 1,050.00 | 966.00 | 1,040.00 | 1,040.00 | 327,078 |
| 2024-02-29 | 960.50 | 994.00 | 950.00 | 965.50 | 965.50 | 206,985 |
| 2024-02-28 | 990.00 | 1,009.00 | 955.00 | 960.50 | 960.50 | 444,895 |
| 2024-02-27 | 999.00 | 1,002.00 | 970.00 | 989.50 | 989.50 | 255,965 |
| 2024-02-26 | 1,002.00 | 1,025.00 | 953.00 | 999.00 | 999.00 | 292,161 |
| 2024-02-23 | 1,008.00 | 1,024.00 | 981.00 | 1,008.50 | 1,008.50 | 574,605 |
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.