Bolsas y Mercados Argentinos SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-01 | 300.50 | 305.00 | 290.50 | 298.00 | 298.00 | 278,581 |
| 2023-02-28 | 305.50 | 307.00 | 298.50 | 300.00 | 300.00 | 123,671 |
| 2023-02-27 | 312.00 | 314.00 | 303.50 | 305.00 | 305.00 | 108,975 |
| 2023-02-24 | 310.00 | 314.00 | 301.00 | 310.00 | 310.00 | 203,910 |
| 2023-02-23 | 308.00 | 310.00 | 302.00 | 310.00 | 310.00 | 115,622 |
| 2023-02-22 | 307.00 | 316.00 | 305.00 | 307.50 | 307.50 | 82,004 |
| 2023-02-17 | 323.00 | 323.00 | 307.00 | 310.00 | 310.00 | 105,341 |
| 2023-02-16 | 320.00 | 320.00 | 314.00 | 320.00 | 320.00 | 119,844 |
| 2023-02-15 | 322.00 | 322.00 | 306.00 | 317.00 | 317.00 | 67,509 |
| 2023-02-14 | 315.00 | 319.00 | 309.50 | 314.00 | 314.00 | 74,410 |
| 2023-02-13 | 314.00 | 317.50 | 304.00 | 316.00 | 316.00 | 127,347 |
| 2023-02-10 | 324.00 | 324.50 | 305.00 | 313.00 | 313.00 | 209,261 |
| 2023-02-09 | 312.00 | 320.00 | 301.00 | 312.00 | 312.00 | 191,597 |
| 2023-02-08 | 313.00 | 319.00 | 309.00 | 310.00 | 310.00 | 176,190 |
| 2023-02-07 | 314.50 | 324.50 | 305.00 | 315.00 | 315.00 | 227,172 |
| 2023-02-06 | 300.00 | 300.00 | 285.00 | 295.50 | 295.50 | 95,004 |
| 2023-02-03 | 302.50 | 302.50 | 285.00 | 292.00 | 292.00 | 260,410 |
| 2023-02-02 | 293.50 | 303.50 | 293.50 | 300.50 | 300.50 | 200,338 |
| 2023-02-01 | 301.00 | 302.00 | 297.00 | 298.50 | 298.50 | 76,470 |
| 2023-01-31 | 300.00 | 304.00 | 295.00 | 298.00 | 298.00 | 88,005 |
| 2023-01-30 | 295.00 | 300.00 | 287.50 | 299.50 | 299.50 | 214,702 |
| 2023-01-27 | 293.00 | 297.50 | 287.50 | 292.50 | 292.50 | 222,327 |
| 2023-01-26 | 289.50 | 296.00 | 285.00 | 292.50 | 292.50 | 251,917 |
| 2023-01-25 | 286.00 | 290.50 | 275.50 | 287.00 | 287.00 | 233,981 |
| 2023-01-24 | 274.00 | 285.00 | 273.00 | 285.00 | 285.00 | 125,769 |
| 2023-01-23 | 271.50 | 278.00 | 266.00 | 275.50 | 275.50 | 215,150 |
| 2023-01-20 | 260.00 | 271.00 | 255.50 | 271.00 | 271.00 | 250,707 |
| 2023-01-19 | 269.00 | 273.00 | 250.00 | 263.00 | 263.00 | 652,877 |
| 2023-01-18 | 285.00 | 291.00 | 260.00 | 276.00 | 276.00 | 416,307 |
| 2023-01-17 | 280.00 | 290.00 | 273.00 | 285.00 | 285.00 | 481,956 |
| 2023-01-16 | 263.00 | 279.50 | 262.00 | 277.00 | 277.00 | 382,720 |
| 2023-01-13 | 250.00 | 260.00 | 247.00 | 260.00 | 260.00 | 345,457 |
| 2023-01-12 | 249.00 | 250.00 | 245.00 | 249.00 | 249.00 | 188,722 |
| 2023-01-11 | 238.00 | 250.00 | 238.00 | 247.25 | 247.25 | 200,421 |
| 2023-01-10 | 246.00 | 250.00 | 236.75 | 238.50 | 238.50 | 270,467 |
| 2023-01-09 | 240.00 | 247.00 | 232.00 | 238.00 | 238.00 | 216,021 |
| 2023-01-06 | 234.00 | 240.00 | 232.75 | 236.00 | 236.00 | 438,156 |
| 2023-01-05 | 224.50 | 234.75 | 222.00 | 231.50 | 231.50 | 248,689 |
| 2023-01-04 | 224.00 | 225.50 | 221.25 | 225.50 | 225.50 | 297,318 |
| 2023-01-03 | 221.00 | 221.50 | 211.00 | 221.00 | 221.00 | 403,844 |
| 2023-01-02 | 223.00 | 223.00 | 218.00 | 221.00 | 221.00 | 304,144 |
| 2022-12-30 | 219.75 | 222.00 | 216.00 | 219.75 | 219.75 | 90,384 |
| 2022-12-29 | 225.00 | 228.00 | 215.00 | 220.00 | 220.00 | 157,835 |
| 2022-12-28 | 217.00 | 229.00 | 217.00 | 224.00 | 224.00 | 239,504 |
| 2022-12-27 | 209.25 | 217.50 | 207.25 | 216.00 | 216.00 | 228,494 |
| 2022-12-26 | 207.00 | 209.00 | 202.00 | 208.25 | 208.25 | 105,528 |
| 2022-12-23 | 206.75 | 207.00 | 201.00 | 204.00 | 204.00 | 227,988 |
| 2022-12-22 | 204.00 | 207.00 | 203.00 | 204.25 | 204.25 | 145,177 |
| 2022-12-21 | 199.00 | 203.75 | 198.00 | 203.00 | 203.00 | 1,147,748 |
| 2022-12-20 | 197.00 | 205.00 | 196.00 | 199.75 | 199.75 | 10,269 |
| 2022-12-19 | 206.00 | 206.00 | 198.00 | 199.50 | 199.50 | 317,253 |
| 2022-12-16 | 199.00 | 203.50 | 198.00 | 201.25 | 201.25 | 264,192 |
| 2022-12-15 | 203.00 | 203.00 | 198.00 | 198.50 | 198.50 | 121,604 |
| 2022-12-14 | 202.75 | 203.00 | 198.25 | 200.00 | 200.00 | 437,791 |
| 2022-12-13 | 198.50 | 207.00 | 198.00 | 200.75 | 200.75 | 176,750 |
| 2022-12-12 | 206.00 | 207.00 | 198.75 | 202.75 | 202.75 | 29,843 |
| 2022-12-07 | 205.00 | 205.50 | 197.00 | 204.00 | 204.00 | 144,765 |
| 2022-12-06 | 198.00 | 203.00 | 195.00 | 203.00 | 203.00 | 113,155 |
| 2022-12-05 | 205.75 | 205.75 | 198.00 | 199.50 | 199.50 | 105,798 |
| 2022-12-02 | 207.00 | 209.00 | 200.00 | 203.75 | 203.75 | 71,770 |
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.