Bolsas y Mercados Argentinos SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-05 | 195.00 | 196.50 | 186.00 | 188.00 | 188.00 | 186,801 |
| 2022-09-02 | 193.00 | 193.00 | 193.00 | 193.00 | 193.00 | 0 |
| 2022-09-01 | 192.50 | 195.50 | 192.00 | 193.00 | 193.00 | 85,484 |
| 2022-08-31 | 199.00 | 199.50 | 191.75 | 192.25 | 192.25 | 130,056 |
| 2022-08-30 | 199.00 | 201.00 | 192.50 | 200.25 | 200.25 | 142,049 |
| 2022-08-29 | 194.25 | 199.50 | 193.00 | 198.75 | 198.75 | 168,672 |
| 2022-08-26 | 193.00 | 195.75 | 191.00 | 193.00 | 193.00 | 325,983 |
| 2022-08-25 | 200.00 | 201.75 | 191.75 | 192.75 | 192.75 | 375,196 |
| 2022-08-24 | 205.00 | 207.50 | 197.50 | 198.25 | 198.25 | 345,241 |
| 2022-08-23 | 202.00 | 211.50 | 201.75 | 204.25 | 204.25 | 229,704 |
| 2022-08-22 | 200.00 | 207.00 | 196.00 | 205.75 | 205.75 | 227,084 |
| 2022-08-19 | 200.00 | 201.75 | 195.50 | 199.75 | 199.75 | 177,243 |
| 2022-08-18 | 203.00 | 205.00 | 189.75 | 201.50 | 201.50 | 124,138 |
| 2022-08-17 | 199.25 | 200.25 | 195.00 | 199.25 | 199.25 | 67,751 |
| 2022-08-16 | 204.00 | 205.00 | 193.25 | 199.25 | 199.25 | 280,942 |
| 2022-08-12 | 205.00 | 207.00 | 200.00 | 203.25 | 203.25 | 76,018 |
| 2022-08-11 | 199.75 | 206.00 | 196.00 | 205.00 | 205.00 | 91,530 |
| 2022-08-10 | 195.00 | 200.00 | 192.50 | 199.75 | 199.75 | 134,326 |
| 2022-08-09 | 200.25 | 204.00 | 193.00 | 194.25 | 194.25 | 94,250 |
| 2022-08-08 | 200.25 | 206.00 | 192.50 | 200.25 | 200.25 | 99,156 |
| 2022-08-05 | 198.00 | 202.00 | 194.00 | 200.25 | 200.25 | 234,861 |
| 2022-08-04 | 199.50 | 203.00 | 196.00 | 198.00 | 198.00 | 232,867 |
| 2022-08-03 | 193.00 | 198.00 | 191.50 | 196.00 | 196.00 | 165,843 |
| 2022-08-02 | 200.00 | 205.25 | 192.00 | 193.75 | 193.75 | 267,903 |
| 2022-08-01 | 220.00 | 220.00 | 195.00 | 198.00 | 198.00 | 207,295 |
| 2022-07-29 | 222.00 | 234.00 | 210.00 | 210.25 | 210.25 | 296,595 |
| 2022-07-28 | 230.00 | 240.00 | 210.00 | 218.50 | 218.50 | 240,737 |
| 2022-07-27 | 204.00 | 238.00 | 201.75 | 222.00 | 222.00 | 300,595 |
| 2022-07-26 | 206.00 | 215.00 | 205.00 | 205.50 | 205.50 | 215,843 |
| 2022-07-25 | 199.00 | 209.00 | 199.00 | 204.50 | 204.50 | 101,257 |
| 2022-07-22 | 183.50 | 199.00 | 181.00 | 196.75 | 196.75 | 183,574 |
| 2022-07-21 | 175.50 | 185.00 | 174.00 | 183.25 | 183.25 | 131,677 |
| 2022-07-20 | 176.00 | 179.00 | 173.50 | 175.50 | 175.50 | 84,368 |
| 2022-07-19 | 179.00 | 179.75 | 175.00 | 176.50 | 176.50 | 168,258 |
| 2022-07-18 | 175.00 | 183.00 | 170.25 | 174.75 | 174.75 | 141,729 |
| 2022-07-15 | 170.00 | 178.50 | 170.00 | 178.00 | 178.00 | 123,541 |
| 2022-07-14 | 160.00 | 174.25 | 158.00 | 167.50 | 167.50 | 93,247 |
| 2022-07-13 | 171.00 | 171.00 | 160.00 | 161.25 | 161.25 | 168,771 |
| 2022-07-12 | 177.75 | 178.00 | 167.50 | 169.75 | 169.75 | 147,854 |
| 2022-07-11 | 189.00 | 190.00 | 176.00 | 177.75 | 177.75 | 231,875 |
| 2022-07-08 | 178.00 | 195.00 | 173.00 | 185.25 | 185.25 | 664,313 |
| 2022-07-07 | 151.00 | 175.00 | 151.00 | 174.00 | 174.00 | 324,264 |
| 2022-07-06 | 1,337.50 | 1,500.00 | 1,337.50 | 1,458.50 | 1,458.50 | 29,503 |
| 2022-07-05 | 1,311.50 | 1,353.00 | 1,305.00 | 1,337.50 | 1,337.50 | 5,525 |
| 2022-07-04 | 1,240.00 | 1,319.00 | 1,210.00 | 1,311.50 | 1,311.50 | 18,743 |
| 2022-07-01 | 1,220.00 | 1,265.00 | 1,220.00 | 1,253.00 | 125.30 | 154,600 |
| 2022-06-30 | 1,245.00 | 1,255.00 | 1,202.00 | 1,245.50 | 124.55 | 271,900 |
| 2022-06-29 | 1,230.00 | 1,244.00 | 1,205.00 | 1,223.50 | 122.35 | 139,190 |
| 2022-06-28 | 1,206.00 | 1,254.00 | 1,201.50 | 1,235.50 | 123.55 | 163,230 |
| 2022-06-27 | 1,201.00 | 1,222.00 | 1,191.00 | 1,216.00 | 121.60 | 94,940 |
| 2022-06-24 | 1,254.00 | 1,254.00 | 1,200.00 | 1,220.00 | 122.00 | 248,590 |
| 2022-06-23 | 1,250.00 | 1,254.00 | 1,215.00 | 1,230.50 | 123.05 | 438,480 |
| 2022-06-22 | 1,240.00 | 1,251.00 | 1,220.00 | 1,237.00 | 123.70 | 160,880 |
| 2022-06-21 | 1,225.00 | 1,247.00 | 1,210.00 | 1,240.00 | 124.00 | 72,080 |
| 2022-06-16 | 1,181.50 | 1,225.00 | 1,181.50 | 1,225.00 | 122.50 | 128,950 |
| 2022-06-15 | 1,171.00 | 1,220.00 | 1,170.00 | 1,201.00 | 120.10 | 229,920 |
| 2022-06-14 | 1,166.00 | 1,190.00 | 1,166.00 | 1,184.00 | 118.40 | 141,640 |
| 2022-06-13 | 1,200.00 | 1,203.00 | 1,175.00 | 1,185.00 | 118.50 | 109,610 |
| 2022-06-10 | 1,190.00 | 1,239.00 | 1,190.00 | 1,223.00 | 122.30 | 75,460 |
| 2022-06-09 | 1,250.00 | 1,258.50 | 1,210.00 | 1,226.00 | 122.60 | 78,050 |
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.