Bolsas y Mercados Argentinos SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-09 | 1,065.00 | 1,110.00 | 1,061.00 | 1,067.00 | 104.77 | 190,800 |
| 2022-03-08 | 1,116.00 | 1,140.00 | 1,050.00 | 1,081.00 | 106.14 | 251,970 |
| 2022-03-07 | 1,125.00 | 1,130.00 | 1,100.00 | 1,114.00 | 109.38 | 427,850 |
| 2022-03-04 | 1,169.00 | 1,200.00 | 1,120.00 | 1,130.00 | 110.95 | 98,940 |
| 2022-03-03 | 1,217.00 | 1,230.00 | 1,143.00 | 1,169.50 | 114.83 | 189,460 |
| 2022-03-02 | 1,164.00 | 1,205.00 | 1,164.00 | 1,198.50 | 117.68 | 130,830 |
| 2022-02-25 | 1,130.00 | 1,177.00 | 1,130.00 | 1,164.50 | 114.34 | 111,730 |
| 2022-02-24 | 1,160.00 | 1,160.00 | 1,103.00 | 1,135.00 | 111.45 | 95,270 |
| 2022-02-23 | 1,180.00 | 1,180.00 | 1,144.00 | 1,165.00 | 114.39 | 53,390 |
| 2022-02-22 | 1,170.00 | 1,194.00 | 1,150.00 | 1,168.50 | 114.73 | 48,040 |
| 2022-02-21 | 1,130.00 | 1,180.00 | 1,130.00 | 1,165.50 | 114.44 | 66,640 |
| 2022-02-18 | 1,202.00 | 1,215.00 | 1,170.00 | 1,189.00 | 116.75 | 77,120 |
| 2022-02-17 | 1,195.00 | 1,205.00 | 1,175.00 | 1,201.50 | 117.97 | 78,430 |
| 2022-02-16 | 1,172.00 | 1,192.00 | 1,170.00 | 1,192.00 | 117.04 | 67,640 |
| 2022-02-15 | 1,180.00 | 1,180.00 | 1,160.00 | 1,172.00 | 115.08 | 47,810 |
| 2022-02-14 | 1,190.00 | 1,190.00 | 1,165.00 | 1,173.00 | 115.18 | 26,890 |
| 2022-02-11 | 1,200.00 | 1,200.00 | 1,183.00 | 1,195.00 | 117.34 | 40,840 |
| 2022-02-10 | 1,192.50 | 1,200.00 | 1,165.00 | 1,181.00 | 115.96 | 69,550 |
| 2022-02-09 | 1,182.50 | 1,200.00 | 1,170.00 | 1,192.50 | 117.09 | 24,930 |
| 2022-02-08 | 1,165.00 | 1,180.00 | 1,113.00 | 1,177.00 | 115.57 | 107,490 |
| 2022-02-07 | 1,095.00 | 1,147.00 | 1,090.00 | 1,143.00 | 112.23 | 163,410 |
| 2022-02-04 | 1,118.00 | 1,128.50 | 1,106.00 | 1,116.00 | 109.58 | 237,130 |
| 2022-02-03 | 1,140.00 | 1,160.00 | 1,105.00 | 1,117.50 | 109.73 | 145,080 |
| 2022-02-02 | 1,206.00 | 1,238.00 | 1,131.00 | 1,145.50 | 112.48 | 216,270 |
| 2022-02-01 | 1,160.00 | 1,207.00 | 1,150.00 | 1,192.00 | 117.04 | 122,710 |
| 2022-01-31 | 1,164.00 | 1,200.00 | 1,140.00 | 1,198.00 | 117.63 | 92,180 |
| 2022-01-28 | 1,120.00 | 1,140.00 | 1,097.00 | 1,125.00 | 110.46 | 150,700 |
| 2022-01-27 | 1,089.00 | 1,098.00 | 1,072.00 | 1,075.00 | 105.55 | 155,670 |
| 2022-01-26 | 1,074.00 | 1,089.00 | 1,060.00 | 1,089.00 | 106.93 | 81,950 |
| 2022-01-25 | 1,089.00 | 1,089.00 | 1,060.00 | 1,074.00 | 105.46 | 42,690 |
| 2022-01-24 | 1,065.00 | 1,065.00 | 1,040.00 | 1,059.00 | 103.98 | 298,160 |
| 2022-01-21 | 1,080.00 | 1,089.00 | 1,048.00 | 1,064.50 | 104.52 | 40,760 |
| 2022-01-20 | 1,069.00 | 1,075.00 | 1,057.00 | 1,068.50 | 104.92 | 149,490 |
| 2022-01-19 | 1,094.00 | 1,096.00 | 1,055.00 | 1,069.00 | 104.96 | 159,730 |
| 2022-01-18 | 1,061.00 | 1,100.00 | 1,061.00 | 1,068.50 | 104.92 | 280,670 |
| 2022-01-17 | 1,060.00 | 1,068.00 | 1,060.00 | 1,061.00 | 104.18 | 32,290 |
| 2022-01-14 | 1,064.00 | 1,070.00 | 1,050.00 | 1,069.00 | 104.96 | 615,880 |
| 2022-01-13 | 1,068.00 | 1,075.00 | 1,060.00 | 1,063.50 | 104.42 | 160,760 |
| 2022-01-12 | 1,060.00 | 1,070.00 | 1,020.00 | 1,069.00 | 104.96 | 321,680 |
| 2022-01-11 | 1,043.00 | 1,080.00 | 1,043.00 | 1,059.50 | 104.03 | 131,030 |
| 2022-01-10 | 1,047.00 | 1,072.00 | 1,045.00 | 1,051.00 | 103.20 | 76,530 |
| 2022-01-07 | 1,065.00 | 1,095.00 | 1,050.00 | 1,067.50 | 104.82 | 62,520 |
| 2022-01-06 | 1,100.00 | 1,100.00 | 1,040.00 | 1,069.00 | 104.96 | 294,000 |
| 2022-01-05 | 1,070.00 | 1,089.00 | 1,060.00 | 1,080.50 | 106.09 | 174,080 |
| 2022-01-04 | 1,075.00 | 1,075.00 | 1,040.50 | 1,061.50 | 104.23 | 135,680 |
| 2022-01-03 | 1,041.00 | 1,071.00 | 1,025.00 | 1,066.00 | 104.67 | 195,390 |
| 2021-12-30 | 1,010.00 | 1,050.00 | 1,010.00 | 1,040.00 | 102.12 | 495,060 |
| 2021-12-29 | 1,021.00 | 1,041.00 | 1,020.00 | 1,028.50 | 100.99 | 54,070 |
| 2021-12-28 | 1,062.00 | 1,069.50 | 1,020.00 | 1,021.00 | 100.25 | 131,060 |
| 2021-12-27 | 1,045.00 | 1,134.00 | 1,030.00 | 1,055.00 | 103.59 | 261,510 |
| 2021-12-23 | 1,045.00 | 1,116.00 | 1,045.00 | 1,074.00 | 105.46 | 164,460 |
| 2021-12-22 | 1,090.00 | 1,120.00 | 1,037.00 | 1,041.50 | 102.26 | 181,540 |
| 2021-12-21 | 1,021.00 | 1,095.00 | 1,021.00 | 1,088.50 | 106.88 | 231,110 |
| 2021-12-20 | 993.00 | 1,040.00 | 993.00 | 1,030.00 | 101.14 | 296,120 |
| 2021-12-17 | 1,030.00 | 1,038.00 | 990.50 | 1,037.50 | 101.87 | 415,270 |
| 2021-12-16 | 970.00 | 1,025.00 | 970.00 | 1,020.50 | 100.20 | 425,080 |
| 2021-12-15 | 1,011.00 | 1,011.00 | 980.00 | 1,000.00 | 98.190 | 190,920 |
| 2021-12-14 | 1,033.00 | 1,033.00 | 972.00 | 1,011.00 | 99.270 | 79,220 |
| 2021-12-13 | 1,039.00 | 1,043.00 | 1,000.50 | 1,010.50 | 99.221 | 111,340 |
| 2021-12-10 | 1,000.00 | 1,039.00 | 983.00 | 1,032.00 | 101.33 | 141,400 |
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.