Bolsas y Mercados Argentinos SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-22 | 985.00 | 1,019.00 | 960.00 | 1,006.50 | 1,006.50 | 394,303 |
| 2024-02-21 | 1,025.00 | 1,039.50 | 961.00 | 985.00 | 985.00 | 203,376 |
| 2024-02-20 | 1,118.50 | 1,118.50 | 1,015.00 | 1,024.50 | 1,024.50 | 320,834 |
| 2024-02-19 | 1,073.00 | 1,117.00 | 1,042.00 | 1,075.00 | 1,075.00 | 166,483 |
| 2024-02-16 | 1,104.00 | 1,122.00 | 1,038.00 | 1,071.00 | 1,071.00 | 209,937 |
| 2024-02-15 | 1,100.00 | 1,125.00 | 1,090.00 | 1,100.00 | 1,100.00 | 176,753 |
| 2024-02-14 | 1,150.00 | 1,200.00 | 1,081.00 | 1,098.00 | 1,098.00 | 240,568 |
| 2024-02-09 | 1,137.00 | 1,155.00 | 1,112.00 | 1,149.00 | 1,149.00 | 289,535 |
| 2024-02-08 | 1,179.00 | 1,200.00 | 1,131.50 | 1,140.50 | 1,140.50 | 368,805 |
| 2024-02-07 | 1,184.50 | 1,215.00 | 1,150.00 | 1,179.50 | 1,179.50 | 380,702 |
| 2024-02-06 | 1,255.00 | 1,276.00 | 1,224.00 | 1,233.50 | 1,233.50 | 280,772 |
| 2024-02-05 | 1,272.00 | 1,350.00 | 1,215.00 | 1,251.50 | 1,251.50 | 363,553 |
| 2024-02-02 | 1,199.50 | 1,275.00 | 1,183.00 | 1,272.00 | 1,272.00 | 378,693 |
| 2024-02-01 | 1,153.00 | 1,204.50 | 1,152.00 | 1,190.50 | 1,190.50 | 425,452 |
| 2024-01-31 | 1,163.50 | 1,190.00 | 1,130.50 | 1,153.00 | 1,153.00 | 253,781 |
| 2024-01-30 | 1,195.00 | 1,195.00 | 1,125.00 | 1,163.50 | 1,163.50 | 209,932 |
| 2024-01-29 | 1,190.00 | 1,216.00 | 1,151.00 | 1,162.00 | 1,162.00 | 357,481 |
| 2024-01-26 | 1,288.00 | 1,288.00 | 1,170.00 | 1,198.00 | 1,198.00 | 672,196 |
| 2024-01-25 | 1,299.00 | 1,299.00 | 1,210.00 | 1,241.00 | 1,241.00 | 467,835 |
| 2024-01-24 | 1,200.00 | 1,257.00 | 1,196.00 | 1,248.50 | 1,248.50 | 503,040 |
| 2024-01-23 | 1,150.00 | 1,197.00 | 1,130.00 | 1,184.50 | 1,184.50 | 453,967 |
| 2024-01-22 | 1,125.00 | 1,150.00 | 1,095.00 | 1,142.50 | 1,142.50 | 384,447 |
| 2024-01-19 | 1,060.00 | 1,109.00 | 1,050.00 | 1,094.50 | 1,094.50 | 554,087 |
| 2024-01-18 | 1,080.00 | 1,100.00 | 1,063.00 | 1,064.00 | 1,064.00 | 408,280 |
| 2024-01-17 | 1,049.00 | 1,094.00 | 1,040.00 | 1,063.00 | 1,063.00 | 365,254 |
| 2024-01-16 | 1,035.00 | 1,070.00 | 1,005.00 | 1,048.00 | 1,048.00 | 401,381 |
| 2024-01-15 | 1,050.00 | 1,065.00 | 1,015.00 | 1,023.00 | 1,023.00 | 146,230 |
| 2024-01-12 | 1,020.00 | 1,059.00 | 1,000.00 | 1,041.00 | 1,041.00 | 217,810 |
| 2024-01-11 | 1,023.00 | 1,058.00 | 1,012.00 | 1,027.00 | 1,027.00 | 158,037 |
| 2024-01-10 | 1,015.00 | 1,053.00 | 990.00 | 1,023.00 | 1,023.00 | 357,436 |
| 2024-01-09 | 1,070.00 | 1,078.00 | 1,004.00 | 1,006.50 | 1,006.50 | 248,779 |
| 2024-01-08 | 975.00 | 1,067.00 | 958.00 | 1,060.50 | 1,060.50 | 515,593 |
| 2024-01-05 | 908.00 | 979.00 | 908.00 | 974.00 | 974.00 | 299,844 |
| 2024-01-04 | 905.00 | 930.00 | 880.00 | 926.50 | 926.50 | 362,253 |
| 2024-01-03 | 872.00 | 907.50 | 861.00 | 900.00 | 900.00 | 183,482 |
| 2024-01-02 | 845.00 | 882.00 | 832.00 | 873.50 | 873.50 | 324,535 |
| 2023-12-29 | 816.00 | 849.00 | 816.00 | 834.50 | 834.50 | 178,157 |
| 2023-12-28 | 807.00 | 849.00 | 800.00 | 815.50 | 815.50 | 353,389 |
| 2023-12-27 | 875.00 | 895.00 | 809.00 | 817.50 | 817.50 | 382,965 |
| 2023-12-26 | 891.00 | 900.00 | 865.00 | 872.00 | 872.00 | 434,655 |
| 2023-12-22 | 888.00 | 919.50 | 860.00 | 891.50 | 891.50 | 290,193 |
| 2023-12-21 | 845.00 | 890.00 | 845.00 | 888.50 | 888.50 | 524,711 |
| 2023-12-20 | 817.50 | 880.00 | 810.00 | 835.50 | 835.50 | 389,761 |
| 2023-12-19 | 808.00 | 840.00 | 800.00 | 817.50 | 817.50 | 236,180 |
| 2023-12-18 | 825.00 | 869.50 | 790.50 | 806.00 | 806.00 | 361,252 |
| 2023-12-15 | 863.50 | 887.00 | 810.00 | 825.50 | 825.50 | 351,605 |
| 2023-12-14 | 895.00 | 909.00 | 850.00 | 863.50 | 863.50 | 271,279 |
| 2023-12-13 | 980.00 | 1,000.00 | 850.00 | 881.50 | 881.50 | 368,122 |
| 2023-12-12 | 894.00 | 950.00 | 890.00 | 943.00 | 943.00 | 253,538 |
| 2023-12-11 | 831.00 | 938.00 | 800.00 | 891.00 | 891.00 | 229,698 |
| 2023-12-07 | 788.00 | 839.00 | 750.00 | 830.00 | 830.00 | 596,251 |
| 2023-12-06 | 799.00 | 799.00 | 745.00 | 771.50 | 771.50 | 322,209 |
| 2023-12-05 | 730.00 | 785.00 | 729.50 | 763.00 | 763.00 | 690,008 |
| 2023-12-04 | 711.00 | 735.00 | 711.00 | 728.50 | 728.50 | 309,466 |
| 2023-12-01 | 675.50 | 718.00 | 675.50 | 711.50 | 711.50 | 339,694 |
| 2023-11-30 | 645.00 | 680.00 | 622.00 | 670.00 | 670.00 | 149,874 |
| 2023-11-29 | 640.00 | 665.00 | 631.00 | 642.50 | 642.50 | 650,272 |
| 2023-11-28 | 684.50 | 689.50 | 612.00 | 637.50 | 637.50 | 388,325 |
| 2023-11-27 | 751.00 | 762.50 | 652.00 | 666.50 | 666.50 | 367,120 |
| 2023-11-24 | 764.00 | 790.00 | 722.50 | 741.00 | 741.00 | 492,633 |
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.