Bolsas y Mercados Argentinos SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-08 | 1,246.00 | 1,246.00 | 1,235.00 | 1,238.00 | 123.80 | 114,530 |
| 2022-06-07 | 1,240.00 | 1,250.00 | 1,219.00 | 1,247.00 | 124.70 | 77,590 |
| 2022-06-06 | 1,261.00 | 1,261.00 | 1,223.00 | 1,248.50 | 124.85 | 160,720 |
| 2022-06-03 | 1,256.00 | 1,260.00 | 1,240.00 | 1,257.50 | 125.75 | 244,130 |
| 2022-06-02 | 1,211.00 | 1,252.00 | 1,211.00 | 1,249.50 | 124.95 | 194,820 |
| 2022-06-01 | 1,206.00 | 1,237.00 | 1,206.00 | 1,231.50 | 123.15 | 256,720 |
| 2022-05-31 | 1,230.00 | 1,240.00 | 1,200.00 | 1,219.50 | 121.95 | 284,300 |
| 2022-05-30 | 1,256.00 | 1,256.00 | 1,186.00 | 1,230.00 | 123.00 | 52,600 |
| 2022-05-27 | 1,241.00 | 1,249.00 | 1,230.00 | 1,249.00 | 124.90 | 288,500 |
| 2022-05-26 | 1,216.00 | 1,248.00 | 1,204.00 | 1,238.00 | 123.80 | 272,110 |
| 2022-05-24 | 1,205.00 | 1,226.00 | 1,186.00 | 1,217.00 | 121.70 | 142,400 |
| 2022-05-23 | 1,192.00 | 1,215.00 | 1,192.00 | 1,214.50 | 121.45 | 285,100 |
| 2022-05-20 | 1,210.00 | 1,210.00 | 1,192.50 | 1,200.50 | 120.05 | 2,813,380 |
| 2022-05-19 | 1,200.50 | 1,200.50 | 1,190.00 | 1,192.50 | 119.25 | 113,560 |
| 2022-05-17 | 1,222.00 | 1,222.00 | 1,190.00 | 1,201.00 | 120.10 | 65,660 |
| 2022-05-16 | 1,192.00 | 1,220.00 | 1,192.00 | 1,195.50 | 119.55 | 95,810 |
| 2022-05-13 | 1,190.00 | 1,212.00 | 1,190.00 | 1,206.50 | 120.65 | 143,370 |
| 2022-05-12 | 1,200.00 | 1,210.00 | 1,188.00 | 1,192.50 | 119.25 | 72,110 |
| 2022-05-11 | 1,199.00 | 1,221.00 | 1,185.00 | 1,201.00 | 120.10 | 7,662,780 |
| 2022-05-10 | 1,174.00 | 1,215.00 | 1,165.00 | 1,179.00 | 117.90 | 61,180 |
| 2022-05-09 | 1,220.00 | 1,220.00 | 1,168.00 | 1,174.50 | 117.45 | 101,580 |
| 2022-05-06 | 1,200.00 | 1,222.00 | 1,156.00 | 1,220.00 | 122.00 | 48,340 |
| 2022-05-05 | 1,226.50 | 1,234.00 | 1,186.50 | 1,200.00 | 120.00 | 38,720 |
| 2022-05-04 | 1,206.00 | 1,228.00 | 1,150.00 | 1,226.00 | 122.60 | 98,170 |
| 2022-05-03 | 1,206.00 | 1,224.00 | 1,200.00 | 1,203.00 | 120.30 | 100,810 |
| 2022-05-02 | 1,193.00 | 1,220.00 | 1,193.00 | 1,206.00 | 120.60 | 50,210 |
| 2022-04-29 | 1,239.50 | 1,240.00 | 1,200.00 | 1,202.00 | 120.20 | 113,210 |
| 2022-04-28 | 1,205.00 | 1,230.00 | 1,180.00 | 1,229.50 | 122.95 | 128,100 |
| 2022-04-27 | 1,223.00 | 1,223.00 | 1,190.00 | 1,203.00 | 120.30 | 114,120 |
| 2022-04-26 | 1,230.00 | 1,230.00 | 1,208.00 | 1,220.00 | 122.00 | 165,820 |
| 2022-04-25 | 1,233.00 | 1,250.00 | 1,216.00 | 1,221.00 | 122.10 | 334,980 |
| 2022-04-22 | 1,230.00 | 1,265.00 | 1,219.00 | 1,257.00 | 123.42 | 157,120 |
| 2022-04-21 | 1,261.00 | 1,267.00 | 1,222.50 | 1,222.50 | 120.04 | 203,310 |
| 2022-04-20 | 1,235.00 | 1,261.00 | 1,210.00 | 1,237.00 | 121.46 | 98,610 |
| 2022-04-19 | 1,221.00 | 1,238.00 | 1,221.00 | 1,234.00 | 121.17 | 232,540 |
| 2022-04-18 | 1,228.00 | 1,260.00 | 1,220.00 | 1,220.00 | 119.79 | 80,030 |
| 2022-04-13 | 1,233.00 | 1,238.00 | 1,223.00 | 1,226.50 | 120.43 | 91,970 |
| 2022-04-12 | 1,229.50 | 1,244.00 | 1,225.50 | 1,231.50 | 120.92 | 127,650 |
| 2022-04-11 | 1,261.00 | 1,278.00 | 1,225.00 | 1,229.50 | 120.72 | 77,510 |
| 2022-04-08 | 1,266.50 | 1,270.00 | 1,230.00 | 1,240.50 | 121.80 | 202,500 |
| 2022-04-07 | 1,240.00 | 1,280.00 | 1,211.50 | 1,266.50 | 124.36 | 194,040 |
| 2022-04-06 | 1,230.00 | 1,233.00 | 1,194.50 | 1,230.50 | 120.82 | 193,140 |
| 2022-04-05 | 1,235.00 | 1,235.00 | 1,212.00 | 1,226.00 | 120.38 | 143,080 |
| 2022-04-04 | 1,223.00 | 1,240.00 | 1,215.00 | 1,218.50 | 119.64 | 466,920 |
| 2022-04-01 | 1,260.00 | 1,260.00 | 1,210.00 | 1,223.00 | 120.09 | 239,690 |
| 2022-03-31 | 1,225.00 | 1,278.50 | 1,220.00 | 1,232.00 | 120.97 | 110,770 |
| 2022-03-30 | 1,238.00 | 1,270.00 | 1,230.00 | 1,245.50 | 122.30 | 109,730 |
| 2022-03-29 | 1,319.00 | 1,319.00 | 1,220.50 | 1,238.00 | 121.56 | 112,770 |
| 2022-03-28 | 1,286.00 | 1,319.50 | 1,221.00 | 1,268.00 | 124.50 | 94,870 |
| 2022-03-25 | 1,220.00 | 1,300.00 | 1,220.00 | 1,286.00 | 126.27 | 452,110 |
| 2022-03-23 | 1,211.00 | 1,269.00 | 1,211.00 | 1,219.00 | 119.69 | 117,210 |
| 2022-03-22 | 1,255.00 | 1,257.00 | 1,216.00 | 1,231.00 | 120.87 | 115,750 |
| 2022-03-21 | 1,273.00 | 1,275.00 | 1,211.00 | 1,246.00 | 122.34 | 123,950 |
| 2022-03-18 | 1,270.00 | 1,278.00 | 1,210.00 | 1,230.00 | 120.77 | 246,700 |
| 2022-03-17 | 1,200.00 | 1,280.00 | 1,195.00 | 1,271.00 | 124.80 | 178,720 |
| 2022-03-16 | 1,198.00 | 1,208.00 | 1,190.00 | 1,201.00 | 117.93 | 155,990 |
| 2022-03-15 | 1,182.00 | 1,210.00 | 1,170.00 | 1,199.00 | 117.73 | 161,370 |
| 2022-03-14 | 1,210.00 | 1,210.00 | 1,150.00 | 1,180.00 | 115.86 | 64,510 |
| 2022-03-11 | 1,173.00 | 1,210.00 | 1,170.00 | 1,197.50 | 117.58 | 182,760 |
| 2022-03-10 | 1,020.00 | 1,190.00 | 1,020.00 | 1,189.00 | 116.75 | 297,990 |
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.