Bolsas y Mercados Argentinos SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-29 | 555.00 | 589.50 | 527.00 | 548.00 | 548.00 | 476,582 |
| 2023-08-28 | 531.50 | 550.50 | 531.50 | 547.50 | 547.50 | 230,001 |
| 2023-08-25 | 504.50 | 536.00 | 500.00 | 531.50 | 531.50 | 314,189 |
| 2023-08-24 | 490.00 | 513.00 | 481.50 | 504.50 | 504.50 | 224,873 |
| 2023-08-23 | 470.00 | 495.00 | 465.00 | 493.00 | 493.00 | 494,973 |
| 2023-08-22 | 458.00 | 470.00 | 442.00 | 465.50 | 465.50 | 237,074 |
| 2023-08-18 | 470.00 | 470.00 | 440.00 | 453.00 | 453.00 | 585,703 |
| 2023-08-17 | 451.00 | 468.00 | 451.00 | 463.50 | 463.50 | 567,707 |
| 2023-08-16 | 424.00 | 453.50 | 424.00 | 450.50 | 450.50 | 717,379 |
| 2023-08-15 | 403.50 | 429.00 | 400.00 | 427.00 | 427.00 | 286,613 |
| 2023-08-14 | 377.00 | 410.00 | 350.00 | 403.50 | 403.50 | 587,245 |
| 2023-08-11 | 370.00 | 386.00 | 364.00 | 380.50 | 380.50 | 862,645 |
| 2023-08-10 | 369.00 | 374.00 | 360.00 | 362.50 | 362.50 | 582,628 |
| 2023-08-09 | 360.00 | 365.50 | 354.00 | 359.50 | 359.50 | 331,478 |
| 2023-08-08 | 347.50 | 359.50 | 346.00 | 356.50 | 356.50 | 646,671 |
| 2023-08-07 | 356.00 | 360.00 | 345.00 | 347.50 | 347.50 | 273,257 |
| 2023-08-04 | 355.00 | 364.00 | 351.00 | 356.00 | 356.00 | 416,525 |
| 2023-08-03 | 359.50 | 366.00 | 347.00 | 356.00 | 356.00 | 279,080 |
| 2023-08-02 | 369.00 | 372.00 | 352.00 | 355.50 | 355.50 | 187,255 |
| 2023-08-01 | 367.00 | 370.00 | 362.00 | 364.00 | 364.00 | 92,458 |
| 2023-07-31 | 369.00 | 372.50 | 361.00 | 367.00 | 367.00 | 231,263 |
| 2023-07-28 | 372.00 | 373.00 | 367.00 | 369.00 | 369.00 | 149,454 |
| 2023-07-27 | 370.50 | 372.00 | 362.00 | 367.00 | 367.00 | 95,765 |
| 2023-07-26 | 378.50 | 380.00 | 365.50 | 370.50 | 370.50 | 232,331 |
| 2023-07-25 | 380.00 | 382.00 | 374.00 | 378.50 | 378.50 | 262,303 |
| 2023-07-24 | 386.50 | 386.50 | 379.00 | 379.50 | 379.50 | 315,357 |
| 2023-07-21 | 383.00 | 384.00 | 378.00 | 382.50 | 382.50 | 246,762 |
| 2023-07-20 | 382.00 | 386.00 | 372.00 | 382.50 | 382.50 | 243,693 |
| 2023-07-19 | 381.00 | 386.50 | 372.00 | 379.00 | 379.00 | 128,877 |
| 2023-07-18 | 379.50 | 383.00 | 373.50 | 381.00 | 381.00 | 183,582 |
| 2023-07-17 | 371.50 | 383.50 | 371.50 | 379.00 | 379.00 | 355,833 |
| 2023-07-14 | 363.00 | 370.50 | 361.00 | 369.50 | 369.50 | 318,992 |
| 2023-07-13 | 363.50 | 368.00 | 360.00 | 362.00 | 362.00 | 704,154 |
| 2023-07-12 | 361.00 | 368.50 | 359.00 | 360.00 | 360.00 | 274,570 |
| 2023-07-11 | 356.50 | 367.00 | 352.00 | 360.50 | 360.50 | 252,090 |
| 2023-07-10 | 366.00 | 372.00 | 358.00 | 361.50 | 361.50 | 306,179 |
| 2023-07-07 | 370.00 | 375.00 | 361.00 | 366.00 | 366.00 | 204,151 |
| 2023-07-06 | 381.00 | 381.00 | 350.00 | 367.00 | 367.00 | 444,543 |
| 2023-07-05 | 400.00 | 400.00 | 378.00 | 386.00 | 386.00 | 603,080 |
| 2023-07-04 | 400.00 | 402.00 | 391.00 | 396.00 | 396.00 | 423,837 |
| 2023-07-03 | 395.50 | 400.00 | 382.50 | 398.00 | 398.00 | 653,506 |
| 2023-06-30 | 370.00 | 392.00 | 368.50 | 389.50 | 389.50 | 792,109 |
| 2023-06-29 | 363.00 | 387.00 | 360.00 | 367.50 | 367.50 | 1,107,007 |
| 2023-06-28 | 365.00 | 372.00 | 350.00 | 355.50 | 355.50 | 1,362,061 |
| 2023-06-27 | 372.00 | 375.00 | 355.00 | 360.00 | 360.00 | 229,723 |
| 2023-06-26 | 377.00 | 389.00 | 367.00 | 370.00 | 370.00 | 432,791 |
| 2023-06-23 | 367.00 | 378.00 | 365.00 | 372.00 | 372.00 | 300,056 |
| 2023-06-22 | 378.00 | 382.00 | 366.00 | 369.00 | 369.00 | 430,955 |
| 2023-06-21 | 384.50 | 392.00 | 373.00 | 376.50 | 376.50 | 543,795 |
| 2023-06-16 | 378.00 | 389.00 | 377.50 | 382.00 | 382.00 | 269,357 |
| 2023-06-15 | 368.00 | 383.50 | 367.00 | 377.00 | 377.00 | 196,400 |
| 2023-06-14 | 380.00 | 382.00 | 369.50 | 374.50 | 374.50 | 118,524 |
| 2023-06-13 | 382.00 | 394.00 | 375.00 | 380.50 | 380.50 | 107,086 |
| 2023-06-12 | 394.00 | 394.00 | 377.50 | 383.00 | 383.00 | 116,391 |
| 2023-06-09 | 389.00 | 395.00 | 376.00 | 387.00 | 387.00 | 224,080 |
| 2023-06-08 | 390.00 | 403.00 | 387.00 | 388.00 | 388.00 | 113,370 |
| 2023-06-07 | 404.00 | 420.00 | 390.00 | 395.00 | 395.00 | 131,576 |
| 2023-06-06 | 397.00 | 404.00 | 381.00 | 400.00 | 400.00 | 432,574 |
| 2023-06-05 | 386.00 | 394.00 | 374.00 | 389.00 | 389.00 | 154,176 |
| 2023-06-02 | 387.00 | 394.50 | 381.50 | 385.50 | 385.50 | 88,837 |
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.