Bolsas y Mercados Argentinos SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-24 | 295.00 | 309.25 | 288.00 | 300.50 | 300.50 | 4,354,919 |
| 2026-07-23 | 295.00 | 295.50 | 290.00 | 292.50 | 292.50 | 1,392,375 |
| 2026-07-22 | 292.50 | 297.25 | 292.50 | 295.50 | 295.50 | 3,398,452 |
| 2026-07-21 | 293.25 | 296.75 | 291.50 | 292.25 | 292.25 | 4,559,269 |
| 2026-07-20 | 298.00 | 302.75 | 291.00 | 293.75 | 293.75 | 2,430,847 |
| 2026-07-17 | 304.50 | 304.50 | 296.25 | 297.75 | 297.75 | 1,261,234 |
| 2026-07-16 | 306.00 | 306.00 | 298.00 | 301.50 | 301.50 | 1,136,880 |
| 2026-07-15 | 301.50 | 304.75 | 300.00 | 304.00 | 304.00 | 4,060,934 |
| 2026-07-14 | 309.00 | 310.00 | 300.00 | 301.00 | 301.00 | 10,902,463 |
| 2026-07-13 | 317.50 | 317.50 | 305.75 | 308.25 | 308.25 | 4,934,700 |
| 2026-07-10 | 310.00 | 315.00 | 306.50 | 314.00 | 314.00 | 228,225 |
| 2026-07-09 | 309.75 | 309.75 | 309.75 | 309.75 | 309.75 | 0 |
| 2026-07-08 | 310.75 | 312.00 | 303.00 | 309.75 | 309.75 | 1,893,103 |
| 2026-07-07 | 316.00 | 317.00 | 303.50 | 306.25 | 306.25 | 2,420,328 |
| 2026-07-06 | 314.00 | 316.00 | 306.00 | 315.75 | 315.75 | 3,936,097 |
| 2026-07-03 | 303.00 | 310.00 | 303.00 | 309.25 | 309.25 | 1,699,994 |
| 2026-07-02 | 308.50 | 308.50 | 301.75 | 302.25 | 302.25 | 3,432,388 |
| 2026-07-01 | 315.00 | 315.00 | 303.00 | 304.25 | 304.25 | 6,902,883 |
| 2026-06-30 | 308.00 | 316.00 | 300.00 | 310.00 | 310.00 | 13,472,722 |
| 2026-06-29 | 307.00 | 310.00 | 301.25 | 306.00 | 306.00 | 3,412,290 |
| 2026-06-26 | 304.50 | 310.00 | 297.75 | 305.50 | 305.50 | 2,464,100 |
| 2026-06-25 | 309.00 | 313.00 | 299.50 | 301.25 | 301.25 | 1,842,540 |
| 2026-06-24 | 319.50 | 320.00 | 305.00 | 308.00 | 308.00 | 2,851,728 |
| 2026-06-23 | 317.75 | 320.00 | 310.50 | 318.50 | 318.50 | 3,037,316 |
| 2026-06-22 | 317.25 | 326.00 | 310.00 | 317.50 | 317.50 | 3,233,878 |
| 2026-06-19 | 324.00 | 326.75 | 314.00 | 317.75 | 317.75 | 2,150,983 |
| 2026-06-18 | 314.00 | 331.00 | 308.00 | 324.50 | 324.50 | 8,304,478 |
| 2026-06-17 | 304.00 | 317.75 | 300.25 | 313.75 | 313.75 | 9,441,726 |
| 2026-06-16 | 306.50 | 312.00 | 295.00 | 304.25 | 304.25 | 4,683,346 |
| 2026-06-15 | 304.75 | 304.75 | 304.75 | 304.75 | 304.75 | 0 |
| 2026-06-12 | 304.00 | 309.00 | 292.00 | 304.75 | 304.75 | 3,208,624 |
| 2026-06-11 | 291.00 | 306.50 | 288.50 | 303.25 | 303.25 | 5,659,209 |
| 2026-06-10 | 288.00 | 291.75 | 283.25 | 286.25 | 286.25 | 2,483,543 |
| 2026-06-09 | 283.50 | 289.00 | 279.00 | 285.00 | 285.00 | 2,268,306 |
| 2026-06-08 | 286.00 | 290.00 | 276.00 | 283.25 | 283.25 | 2,072,769 |
| 2026-06-05 | 293.50 | 297.50 | 284.00 | 286.25 | 286.25 | 2,162,487 |
| 2026-06-04 | 297.75 | 297.75 | 290.00 | 293.50 | 293.50 | 1,124,959 |
| 2026-06-03 | 296.00 | 307.00 | 288.00 | 293.00 | 293.00 | 2,135,527 |
| 2026-06-02 | 300.00 | 301.75 | 290.00 | 293.00 | 293.00 | 3,006,402 |
| 2026-06-01 | 296.75 | 315.00 | 296.50 | 301.25 | 301.25 | 3,376,366 |
| 2026-05-29 | 295.00 | 298.00 | 290.50 | 297.00 | 297.00 | 3,831,730 |
| 2026-05-28 | 292.75 | 296.75 | 289.50 | 292.75 | 292.75 | 2,804,970 |
| 2026-05-27 | 289.00 | 297.00 | 285.25 | 291.50 | 291.50 | 4,599,253 |
| 2026-05-26 | 285.00 | 290.00 | 283.00 | 287.25 | 287.25 | 8,112,169 |
| 2026-05-25 | 285.25 | 285.25 | 285.25 | 285.25 | 285.25 | 0 |
| 2026-05-22 | 275.50 | 287.00 | 275.25 | 285.25 | 285.25 | 4,622,355 |
| 2026-05-21 | 277.00 | 280.00 | 269.00 | 276.50 | 276.50 | 10,778,399 |
| 2026-05-20 | 281.00 | 283.00 | 274.00 | 278.00 | 278.00 | 6,237,398 |
| 2026-05-19 | 277.75 | 281.50 | 272.00 | 279.50 | 279.50 | 4,417,978 |
| 2026-05-18 | 273.00 | 277.75 | 271.00 | 276.50 | 276.50 | 2,829,410 |
| 2026-05-15 | 281.00 | 283.75 | 270.25 | 272.25 | 272.25 | 2,624,502 |
| 2026-05-14 | 287.75 | 291.00 | 278.00 | 280.00 | 280.00 | 4,856,491 |
| 2026-05-13 | 298.00 | 298.00 | 283.00 | 287.75 | 287.75 | 2,850,020 |
| 2026-05-12 | 298.50 | 298.50 | 290.00 | 296.00 | 296.00 | 2,569,385 |
| 2026-05-11 | 303.00 | 305.00 | 290.50 | 297.50 | 297.50 | 4,209,337 |
| 2026-05-08 | 310.00 | 310.00 | 302.00 | 302.25 | 302.25 | 4,721,990 |
| 2026-05-07 | 309.00 | 311.50 | 304.00 | 307.00 | 307.00 | 4,195,028 |
| 2026-05-06 | 310.00 | 312.00 | 303.50 | 308.75 | 308.75 | 4,718,691 |
| 2026-05-05 | 308.50 | 311.25 | 301.00 | 303.25 | 303.25 | 6,476,892 |
| 2026-05-04 | 309.00 | 312.00 | 306.25 | 307.00 | 307.00 | 3,574,740 |
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.