Bolsas y Mercados Argentinos SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-01 | 387.00 | 393.00 | 377.00 | 387.00 | 387.00 | 309,399 |
| 2023-05-31 | 384.00 | 385.50 | 376.00 | 384.00 | 384.00 | 245,854 |
| 2023-05-30 | 389.00 | 389.00 | 376.50 | 385.50 | 385.50 | 190,619 |
| 2023-05-29 | 370.00 | 390.00 | 370.00 | 389.00 | 389.00 | 179,322 |
| 2023-05-24 | 384.00 | 384.00 | 371.00 | 376.50 | 376.50 | 206,777 |
| 2023-05-23 | 378.00 | 398.00 | 374.00 | 379.00 | 379.00 | 211,181 |
| 2023-05-22 | 373.00 | 388.00 | 366.00 | 380.50 | 380.50 | 447,277 |
| 2023-05-19 | 345.00 | 379.00 | 341.00 | 373.00 | 373.00 | 1,052,915 |
| 2023-05-18 | 336.00 | 347.00 | 326.00 | 343.00 | 343.00 | 292,235 |
| 2023-05-17 | 338.00 | 344.00 | 330.00 | 332.50 | 332.50 | 567,938 |
| 2023-05-16 | 340.50 | 348.00 | 332.00 | 333.50 | 333.50 | 239,004 |
| 2023-05-15 | 350.00 | 350.00 | 333.00 | 340.50 | 340.50 | 155,172 |
| 2023-05-12 | 340.00 | 349.00 | 331.00 | 345.50 | 345.50 | 325,409 |
| 2023-05-11 | 339.00 | 339.50 | 331.00 | 335.50 | 335.50 | 141,870 |
| 2023-05-10 | 336.00 | 341.50 | 332.00 | 336.50 | 336.50 | 188,720 |
| 2023-05-09 | 337.00 | 339.50 | 326.00 | 336.00 | 336.00 | 236,158 |
| 2023-05-08 | 335.50 | 339.50 | 333.00 | 338.00 | 338.00 | 218,940 |
| 2023-05-05 | 324.50 | 337.00 | 323.00 | 335.50 | 335.50 | 171,925 |
| 2023-05-04 | 336.00 | 340.00 | 320.00 | 324.50 | 324.50 | 144,141 |
| 2023-05-03 | 346.50 | 352.00 | 330.00 | 332.50 | 332.50 | 134,260 |
| 2023-05-02 | 354.50 | 359.50 | 340.00 | 346.50 | 346.50 | 112,815 |
| 2023-04-28 | 360.00 | 360.00 | 346.50 | 353.00 | 353.00 | 231,199 |
| 2023-04-27 | 355.00 | 362.50 | 346.50 | 358.50 | 358.50 | 261,912 |
| 2023-04-26 | 353.00 | 359.00 | 348.00 | 354.50 | 354.50 | 250,730 |
| 2023-04-25 | 350.50 | 354.00 | 345.00 | 352.00 | 352.00 | 425,709 |
| 2023-04-24 | 360.00 | 368.00 | 346.00 | 347.00 | 347.00 | 556,542 |
| 2023-04-21 | 336.00 | 365.00 | 330.00 | 356.00 | 356.00 | 211,384 |
| 2023-04-20 | 325.00 | 339.00 | 307.00 | 336.00 | 336.00 | 311,867 |
| 2023-04-19 | 329.00 | 334.00 | 310.00 | 320.00 | 320.00 | 221,334 |
| 2023-04-18 | 322.00 | 329.50 | 318.00 | 329.00 | 329.00 | 476,739 |
| 2023-04-17 | 319.00 | 323.00 | 313.50 | 320.50 | 320.50 | 146,596 |
| 2023-04-14 | 305.00 | 317.00 | 301.00 | 316.00 | 316.00 | 750,720 |
| 2023-04-13 | 311.50 | 313.00 | 305.50 | 307.50 | 300.16 | 198,198 |
| 2023-04-12 | 302.50 | 312.00 | 302.50 | 308.00 | 300.64 | 254,233 |
| 2023-04-11 | 320.00 | 320.00 | 300.00 | 308.00 | 300.64 | 242,417 |
| 2023-04-10 | 320.00 | 320.00 | 304.50 | 310.50 | 303.08 | 114,103 |
| 2023-04-05 | 312.50 | 320.00 | 300.00 | 316.50 | 316.50 | 282,586 |
| 2023-04-04 | 308.00 | 321.00 | 296.50 | 319.50 | 319.50 | 143,525 |
| 2023-04-03 | 299.00 | 307.50 | 288.00 | 306.50 | 306.50 | 151,859 |
| 2023-03-31 | 290.50 | 306.00 | 290.50 | 298.50 | 298.50 | 171,528 |
| 2023-03-30 | 303.00 | 309.00 | 294.00 | 298.50 | 298.50 | 219,791 |
| 2023-03-29 | 291.00 | 305.00 | 284.00 | 300.00 | 300.00 | 235,185 |
| 2023-03-28 | 275.00 | 293.00 | 270.00 | 291.00 | 291.00 | 224,672 |
| 2023-03-27 | 265.00 | 277.00 | 258.00 | 275.00 | 275.00 | 131,907 |
| 2023-03-23 | 257.00 | 262.50 | 253.50 | 261.00 | 261.00 | 260,530 |
| 2023-03-22 | 255.00 | 262.00 | 252.00 | 257.00 | 257.00 | 215,187 |
| 2023-03-21 | 258.50 | 260.00 | 244.00 | 255.00 | 255.00 | 1,464,600 |
| 2023-03-20 | 270.00 | 272.00 | 250.00 | 251.00 | 251.00 | 229,449 |
| 2023-03-17 | 260.00 | 271.00 | 250.00 | 260.00 | 260.00 | 203,704 |
| 2023-03-16 | 241.00 | 270.00 | 241.00 | 258.50 | 258.50 | 180,577 |
| 2023-03-15 | 264.00 | 264.00 | 240.00 | 240.75 | 240.75 | 828,990 |
| 2023-03-14 | 269.00 | 280.00 | 250.00 | 260.00 | 260.00 | 466,450 |
| 2023-03-13 | 289.50 | 289.50 | 260.00 | 266.50 | 266.50 | 111,538 |
| 2023-03-10 | 293.00 | 293.00 | 293.00 | 293.00 | 293.00 | 98,392 |
| 2023-03-09 | 295.50 | 298.50 | 284.50 | 293.00 | 293.00 | 93,816 |
| 2023-03-08 | 291.50 | 295.50 | 287.00 | 290.00 | 290.00 | 322,801 |
| 2023-03-07 | 297.50 | 299.00 | 289.00 | 292.00 | 292.00 | 150,391 |
| 2023-03-06 | 301.00 | 305.00 | 293.00 | 296.00 | 296.00 | 203,201 |
| 2023-03-03 | 302.00 | 305.00 | 295.00 | 299.00 | 299.00 | 51,261 |
| 2023-03-02 | 297.00 | 301.50 | 293.50 | 300.00 | 300.00 | 199,721 |
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.