Bolsas y Mercados Argentinos SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-09 | 1,020.00 | 1,025.00 | 1,000.00 | 1,005.50 | 98.730 | 102,050 |
| 2021-12-07 | 1,046.00 | 1,067.00 | 1,024.00 | 1,044.50 | 102.56 | 165,030 |
| 2021-12-06 | 1,055.00 | 1,080.00 | 1,031.00 | 1,046.00 | 102.71 | 107,970 |
| 2021-12-03 | 1,009.00 | 1,110.00 | 1,009.00 | 1,051.50 | 103.25 | 258,870 |
| 2021-12-02 | 996.00 | 1,110.00 | 973.00 | 1,095.50 | 107.57 | 631,060 |
| 2021-12-01 | 900.00 | 998.00 | 889.00 | 976.50 | 95.882 | 297,050 |
| 2021-11-30 | 890.00 | 904.50 | 887.00 | 899.50 | 88.322 | 278,890 |
| 2021-11-29 | 900.00 | 950.00 | 880.00 | 890.50 | 87.438 | 111,840 |
| 2021-11-26 | 904.00 | 922.00 | 861.00 | 909.50 | 89.303 | 243,740 |
| 2021-11-25 | 848.00 | 910.00 | 848.00 | 905.00 | 88.862 | 153,950 |
| 2021-11-24 | 866.00 | 900.00 | 855.00 | 878.50 | 86.260 | 123,640 |
| 2021-11-23 | 859.50 | 910.00 | 835.50 | 883.50 | 86.751 | 232,490 |
| 2021-11-19 | 896.00 | 896.00 | 846.00 | 858.50 | 84.296 | 130,240 |
| 2021-11-18 | 827.50 | 904.00 | 827.50 | 896.00 | 87.978 | 142,070 |
| 2021-11-17 | 868.00 | 869.00 | 837.00 | 859.00 | 84.345 | 218,280 |
| 2021-11-16 | 868.00 | 870.00 | 835.00 | 866.50 | 85.081 | 294,810 |
| 2021-11-15 | 897.00 | 897.00 | 850.00 | 868.50 | 85.278 | 173,510 |
| 2021-11-12 | 878.00 | 880.00 | 849.00 | 865.00 | 84.934 | 96,190 |
| 2021-11-11 | 853.00 | 885.00 | 848.00 | 879.00 | 86.309 | 178,620 |
| 2021-11-10 | 874.00 | 874.00 | 836.00 | 848.00 | 83.265 | 110,360 |
| 2021-11-09 | 860.00 | 875.00 | 840.00 | 850.50 | 83.510 | 393,740 |
| 2021-11-08 | 830.00 | 863.00 | 827.00 | 861.00 | 84.541 | 243,250 |
| 2021-11-05 | 805.00 | 835.00 | 805.00 | 826.00 | 81.105 | 136,840 |
| 2021-11-04 | 829.50 | 833.00 | 802.00 | 830.00 | 81.497 | 87,250 |
| 2021-11-03 | 830.00 | 835.00 | 795.00 | 829.50 | 81.448 | 180,380 |
| 2021-11-02 | 804.00 | 830.00 | 791.00 | 829.50 | 81.448 | 183,390 |
| 2021-11-01 | 778.00 | 810.00 | 777.00 | 798.50 | 78.404 | 183,140 |
| 2021-10-29 | 817.00 | 817.00 | 751.00 | 770.00 | 75.606 | 606,710 |
| 2021-10-28 | 796.00 | 817.00 | 796.00 | 815.00 | 80.025 | 92,840 |
| 2021-10-27 | 825.00 | 825.00 | 803.00 | 807.50 | 79.288 | 150,600 |
| 2021-10-26 | 815.00 | 830.00 | 812.50 | 819.00 | 80.417 | 165,340 |
| 2021-10-25 | 795.00 | 813.00 | 780.00 | 811.00 | 79.632 | 342,170 |
| 2021-10-22 | 802.00 | 804.00 | 791.00 | 792.00 | 77.766 | 177,870 |
| 2021-10-21 | 811.00 | 811.00 | 802.00 | 802.50 | 78.797 | 250,800 |
| 2021-10-20 | 810.00 | 820.00 | 804.00 | 810.00 | 79.534 | 372,790 |
← NewerPage 21 of 21 · 1,235 trading days
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.