Bolsas y Mercados Argentinos SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-24 | 764.00 | 790.00 | 722.50 | 741.00 | 741.00 | 492,633 |
| 2023-11-23 | 770.00 | 770.00 | 716.50 | 762.50 | 762.50 | 333,519 |
| 2023-11-22 | 720.00 | 790.00 | 686.00 | 743.00 | 743.00 | 710,612 |
| 2023-11-21 | 665.00 | 735.00 | 590.00 | 723.50 | 723.50 | 838,521 |
| 2023-11-17 | 595.00 | 600.00 | 570.00 | 596.00 | 596.00 | 365,916 |
| 2023-11-16 | 569.00 | 590.00 | 554.00 | 579.00 | 579.00 | 818,461 |
| 2023-11-15 | 572.00 | 575.00 | 566.00 | 569.00 | 569.00 | 260,209 |
| 2023-11-14 | 567.00 | 594.00 | 562.50 | 570.50 | 570.50 | 130,883 |
| 2023-11-13 | 588.50 | 618.00 | 558.00 | 567.50 | 567.50 | 68,204 |
| 2023-11-10 | 568.00 | 591.00 | 557.00 | 588.50 | 588.50 | 205,487 |
| 2023-11-09 | 550.00 | 584.00 | 530.00 | 552.00 | 552.00 | 328,778 |
| 2023-11-08 | 581.00 | 595.00 | 531.00 | 548.50 | 548.50 | 149,612 |
| 2023-11-07 | 623.00 | 627.00 | 576.00 | 580.50 | 580.50 | 56,197 |
| 2023-11-06 | 622.50 | 622.50 | 622.50 | 622.50 | 622.50 | 0 |
| 2023-11-03 | 670.00 | 690.00 | 618.00 | 622.50 | 622.50 | 154,292 |
| 2023-11-02 | 624.00 | 670.00 | 603.00 | 663.00 | 663.00 | 229,035 |
| 2023-11-01 | 540.00 | 614.50 | 527.00 | 601.00 | 601.00 | 187,390 |
| 2023-10-31 | 500.00 | 540.00 | 500.00 | 538.50 | 538.50 | 79,812 |
| 2023-10-30 | 552.00 | 560.00 | 502.00 | 515.50 | 515.50 | 250,459 |
| 2023-10-27 | 565.00 | 580.00 | 535.00 | 551.50 | 551.50 | 210,989 |
| 2023-10-26 | 592.50 | 613.00 | 553.00 | 559.50 | 559.50 | 295,289 |
| 2023-10-25 | 591.50 | 620.00 | 560.00 | 593.50 | 593.50 | 406,682 |
| 2023-10-24 | 632.50 | 648.00 | 575.00 | 581.00 | 581.00 | 1,078,110 |
| 2023-10-23 | 666.00 | 693.50 | 626.00 | 629.00 | 629.00 | 1,037,108 |
| 2023-10-20 | 689.00 | 709.00 | 655.00 | 701.00 | 701.00 | 581,416 |
| 2023-10-19 | 685.00 | 685.00 | 645.00 | 679.50 | 679.50 | 761,745 |
| 2023-10-18 | 680.00 | 685.00 | 645.00 | 678.50 | 678.50 | 661,312 |
| 2023-10-17 | 630.00 | 683.00 | 628.00 | 681.00 | 681.00 | 818,020 |
| 2023-10-12 | 570.00 | 648.00 | 558.00 | 627.50 | 627.50 | 1,410,834 |
| 2023-10-11 | 595.00 | 608.00 | 550.00 | 572.50 | 572.50 | 417,954 |
| 2023-10-10 | 515.50 | 600.00 | 515.50 | 586.50 | 586.50 | 728,705 |
| 2023-10-09 | 514.00 | 524.50 | 503.00 | 514.00 | 514.00 | 547,398 |
| 2023-10-06 | 496.00 | 507.00 | 485.00 | 502.00 | 502.00 | 340,444 |
| 2023-10-05 | 488.00 | 498.50 | 481.00 | 490.00 | 490.00 | 486,931 |
| 2023-10-04 | 473.00 | 489.00 | 465.00 | 484.00 | 484.00 | 413,576 |
| 2023-10-03 | 478.50 | 483.00 | 463.00 | 472.00 | 472.00 | 347,236 |
| 2023-10-02 | 497.00 | 497.00 | 467.50 | 478.00 | 478.00 | 173,879 |
| 2023-09-29 | 499.00 | 505.00 | 480.00 | 490.00 | 490.00 | 227,243 |
| 2023-09-28 | 489.00 | 494.00 | 479.00 | 491.50 | 491.50 | 430,181 |
| 2023-09-27 | 500.00 | 504.00 | 480.00 | 481.50 | 481.50 | 312,896 |
| 2023-09-26 | 499.50 | 512.00 | 490.00 | 490.50 | 490.50 | 153,494 |
| 2023-09-25 | 520.00 | 523.50 | 495.50 | 503.50 | 503.50 | 167,911 |
| 2023-09-22 | 500.00 | 522.00 | 483.00 | 514.00 | 514.00 | 223,555 |
| 2023-09-21 | 515.50 | 516.00 | 490.00 | 493.50 | 493.50 | 271,028 |
| 2023-09-20 | 526.00 | 545.00 | 510.00 | 528.00 | 528.00 | 478,727 |
| 2023-09-19 | 545.00 | 546.00 | 518.00 | 534.00 | 534.00 | 184,321 |
| 2023-09-18 | 549.00 | 550.00 | 531.50 | 541.50 | 541.50 | 431,043 |
| 2023-09-15 | 524.00 | 547.00 | 500.50 | 540.00 | 540.00 | 381,020 |
| 2023-09-14 | 505.00 | 532.00 | 476.50 | 523.50 | 523.50 | 540,375 |
| 2023-09-13 | 449.00 | 495.00 | 435.00 | 487.00 | 487.00 | 454,426 |
| 2023-09-12 | 414.00 | 450.00 | 414.00 | 444.50 | 444.50 | 252,912 |
| 2023-09-11 | 427.00 | 430.00 | 411.00 | 418.50 | 418.50 | 405,803 |
| 2023-09-08 | 437.00 | 450.00 | 412.00 | 424.00 | 424.00 | 358,883 |
| 2023-09-07 | 465.50 | 475.00 | 435.00 | 437.00 | 437.00 | 300,907 |
| 2023-09-06 | 475.00 | 487.50 | 464.50 | 465.50 | 465.50 | 310,109 |
| 2023-09-05 | 522.00 | 523.00 | 480.00 | 482.50 | 482.50 | 352,522 |
| 2023-09-04 | 530.00 | 546.50 | 517.50 | 522.00 | 522.00 | 198,087 |
| 2023-09-01 | 555.00 | 555.00 | 508.50 | 530.00 | 530.00 | 411,873 |
| 2023-08-31 | 570.00 | 582.00 | 532.00 | 540.00 | 540.00 | 391,899 |
| 2023-08-30 | 541.00 | 569.00 | 530.00 | 560.50 | 560.50 | 513,010 |
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.