Bolsas y Mercados Argentinos SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-01 | 205.00 | 207.50 | 200.00 | 205.75 | 205.75 | 255,010 |
| 2022-11-30 | 195.00 | 210.00 | 193.00 | 205.00 | 205.00 | 257,001 |
| 2022-11-29 | 186.00 | 194.75 | 186.00 | 194.75 | 194.75 | 79,764 |
| 2022-11-28 | 191.50 | 191.50 | 183.00 | 187.50 | 187.50 | 77,221 |
| 2022-11-25 | 190.00 | 195.00 | 188.50 | 190.75 | 190.75 | 136,887 |
| 2022-11-24 | 190.00 | 193.00 | 187.00 | 192.00 | 192.00 | 66,190 |
| 2022-11-23 | 193.50 | 193.50 | 185.00 | 189.75 | 189.75 | 73,267 |
| 2022-11-22 | 195.00 | 195.00 | 190.00 | 190.50 | 190.50 | 157,885 |
| 2022-11-18 | 190.00 | 195.00 | 188.00 | 194.00 | 194.00 | 83,218 |
| 2022-11-17 | 190.50 | 192.50 | 188.00 | 190.00 | 190.00 | 86,160 |
| 2022-11-16 | 188.00 | 192.50 | 186.00 | 192.25 | 192.25 | 204,739 |
| 2022-11-15 | 182.00 | 186.75 | 180.00 | 186.75 | 186.75 | 186,967 |
| 2022-11-14 | 174.00 | 185.25 | 170.50 | 182.00 | 182.00 | 287,149 |
| 2022-11-11 | 170.00 | 176.00 | 169.00 | 176.00 | 176.00 | 203,778 |
| 2022-11-10 | 164.50 | 172.00 | 164.50 | 171.00 | 171.00 | 128,602 |
| 2022-11-09 | 167.00 | 171.00 | 165.00 | 167.00 | 167.00 | 206,708 |
| 2022-11-08 | 170.00 | 170.50 | 167.25 | 169.00 | 169.00 | 59,862 |
| 2022-11-07 | 173.50 | 173.50 | 168.50 | 170.50 | 170.50 | 116,092 |
| 2022-11-04 | 172.00 | 174.00 | 170.50 | 171.50 | 171.50 | 229,417 |
| 2022-11-03 | 173.00 | 175.00 | 168.75 | 170.75 | 170.75 | 367,196 |
| 2022-11-02 | 172.00 | 174.00 | 169.00 | 172.50 | 172.50 | 53,712 |
| 2022-11-01 | 172.25 | 176.00 | 172.00 | 173.00 | 173.00 | 256,605 |
| 2022-10-31 | 179.00 | 179.00 | 170.00 | 173.00 | 173.00 | 112,834 |
| 2022-10-28 | 172.00 | 178.00 | 167.50 | 174.50 | 174.50 | 190,912 |
| 2022-10-27 | 170.00 | 172.50 | 167.25 | 170.50 | 170.50 | 214,185 |
| 2022-10-26 | 171.50 | 174.50 | 169.00 | 169.75 | 169.75 | 185,286 |
| 2022-10-25 | 169.00 | 175.00 | 169.00 | 171.25 | 171.25 | 228,861 |
| 2022-10-24 | 170.00 | 170.00 | 165.25 | 169.75 | 169.75 | 81,641 |
| 2022-10-21 | 165.00 | 173.00 | 165.00 | 170.00 | 170.00 | 158,239 |
| 2022-10-20 | 175.00 | 175.00 | 165.50 | 169.25 | 169.25 | 385,752 |
| 2022-10-19 | 175.50 | 177.00 | 169.25 | 170.25 | 170.25 | 264,858 |
| 2022-10-18 | 182.00 | 182.00 | 174.00 | 174.25 | 174.25 | 103,731 |
| 2022-10-17 | 178.00 | 182.00 | 175.50 | 177.00 | 177.00 | 115,377 |
| 2022-10-14 | 184.50 | 184.50 | 178.00 | 178.50 | 178.50 | 87,833 |
| 2022-10-13 | 178.00 | 181.00 | 175.25 | 179.50 | 179.50 | 103,098 |
| 2022-10-12 | 177.00 | 180.00 | 175.00 | 178.25 | 178.25 | 61,641 |
| 2022-10-11 | 181.50 | 181.50 | 175.00 | 176.50 | 176.50 | 116,275 |
| 2022-10-06 | 181.50 | 186.50 | 175.50 | 181.50 | 181.50 | 60,985 |
| 2022-10-05 | 184.75 | 186.75 | 181.50 | 181.75 | 181.75 | 84,921 |
| 2022-10-04 | 185.00 | 188.00 | 179.75 | 184.50 | 184.50 | 168,948 |
| 2022-10-03 | 173.00 | 180.50 | 172.50 | 179.75 | 179.75 | 165,554 |
| 2022-09-30 | 175.00 | 178.00 | 170.00 | 171.25 | 171.25 | 106,169 |
| 2022-09-29 | 179.00 | 179.00 | 170.00 | 173.50 | 173.50 | 144,668 |
| 2022-09-28 | 182.00 | 184.50 | 176.00 | 177.00 | 177.00 | 144,668 |
| 2022-09-27 | 185.00 | 189.00 | 175.00 | 178.75 | 178.75 | 176,640 |
| 2022-09-26 | 191.50 | 193.00 | 184.00 | 186.00 | 186.00 | 279,135 |
| 2022-09-23 | 189.00 | 192.75 | 185.00 | 191.50 | 191.50 | 300,571 |
| 2022-09-22 | 188.75 | 194.00 | 185.00 | 191.75 | 191.75 | 184,188 |
| 2022-09-21 | 186.50 | 190.00 | 184.00 | 187.75 | 187.75 | 110,621 |
| 2022-09-20 | 188.00 | 189.50 | 185.00 | 186.25 | 186.25 | 166,459 |
| 2022-09-19 | 190.00 | 191.00 | 185.00 | 186.25 | 186.25 | 286,004 |
| 2022-09-16 | 192.00 | 196.00 | 183.00 | 186.00 | 186.00 | 223,758 |
| 2022-09-15 | 195.00 | 200.50 | 187.50 | 192.75 | 192.75 | 401,902 |
| 2022-09-14 | 181.25 | 195.00 | 181.25 | 192.25 | 192.25 | 180,567 |
| 2022-09-13 | 184.00 | 186.00 | 183.00 | 185.25 | 185.25 | 144,023 |
| 2022-09-12 | 182.00 | 185.50 | 179.00 | 184.25 | 184.25 | 201,801 |
| 2022-09-09 | 179.00 | 182.00 | 178.00 | 181.50 | 181.50 | 198,210 |
| 2022-09-08 | 181.75 | 185.75 | 177.00 | 179.75 | 179.75 | 204,262 |
| 2022-09-07 | 185.00 | 189.25 | 181.00 | 181.75 | 181.75 | 240,097 |
| 2022-09-06 | 195.00 | 195.00 | 186.00 | 189.50 | 189.50 | 117,839 |
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.