Bolsas y Mercados Argentinos SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-30 | 303.00 | 310.00 | 303.00 | 307.50 | 307.50 | 6,847,933 |
| 2026-04-29 | 313.00 | 313.00 | 301.50 | 302.25 | 302.25 | 3,330,682 |
| 2026-04-28 | 319.00 | 319.00 | 309.00 | 310.00 | 310.00 | 6,603,895 |
| 2026-04-27 | 313.00 | 320.00 | 308.75 | 318.00 | 318.00 | 4,028,705 |
| 2026-04-24 | 317.00 | 318.50 | 311.00 | 312.25 | 312.25 | 1,392,788 |
| 2026-04-23 | 324.25 | 324.25 | 315.00 | 315.50 | 315.50 | 1,075,132 |
| 2026-04-22 | 320.00 | 324.00 | 315.00 | 320.25 | 320.25 | 2,845,323 |
| 2026-04-21 | 317.00 | 324.00 | 313.25 | 319.50 | 319.50 | 2,249,054 |
| 2026-04-20 | 317.25 | 318.00 | 312.00 | 316.75 | 316.75 | 3,774,521 |
| 2026-04-17 | 314.00 | 318.50 | 310.25 | 317.50 | 317.50 | 2,983,255 |
| 2026-04-16 | 318.00 | 323.00 | 311.50 | 314.00 | 314.00 | 2,284,780 |
| 2026-04-15 | 332.00 | 332.00 | 315.25 | 317.75 | 317.75 | 3,179,722 |
| 2026-04-14 | 338.75 | 347.00 | 334.75 | 346.50 | 346.48 | 3,746,665 |
| 2026-04-13 | 338.75 | 338.75 | 331.00 | 336.50 | 336.48 | 2,491,622 |
| 2026-04-10 | 343.00 | 345.00 | 330.00 | 338.00 | 337.98 | 2,764,477 |
| 2026-04-09 | 336.50 | 344.00 | 328.00 | 341.00 | 340.98 | 1,887,428 |
| 2026-04-08 | 328.00 | 350.00 | 328.00 | 336.25 | 336.25 | 3,081,903 |
| 2026-04-07 | 329.50 | 329.50 | 323.00 | 326.00 | 326.00 | 2,627,185 |
| 2026-04-06 | 330.50 | 331.00 | 323.00 | 331.00 | 331.00 | 1,506,990 |
| 2026-04-01 | 328.00 | 331.00 | 320.00 | 329.25 | 329.25 | 2,519,429 |
| 2026-03-31 | 310.25 | 331.00 | 308.50 | 326.75 | 326.75 | 5,766,750 |
| 2026-03-30 | 307.75 | 312.00 | 307.50 | 308.75 | 308.75 | 2,829,977 |
| 2026-03-27 | 309.00 | 311.75 | 304.25 | 306.75 | 306.75 | 1,849,412 |
| 2026-03-26 | 312.00 | 314.00 | 308.00 | 310.25 | 310.25 | 3,413,782 |
| 2026-03-25 | 314.00 | 318.75 | 311.50 | 312.00 | 312.00 | 5,567,629 |
| 2026-03-23 | 313.00 | 319.25 | 309.50 | 313.75 | 313.75 | 702,970 |
| 2026-03-20 | 313.25 | 316.00 | 303.00 | 313.25 | 313.25 | 3,512,087 |
| 2026-03-19 | 317.00 | 317.00 | 308.25 | 312.50 | 312.50 | 2,318,636 |
| 2026-03-18 | 314.50 | 316.75 | 308.00 | 315.50 | 315.50 | 2,504,419 |
| 2026-03-17 | 305.00 | 315.00 | 302.00 | 314.25 | 314.25 | 4,712,429 |
| 2026-03-16 | 305.00 | 309.75 | 302.00 | 304.50 | 304.50 | 3,733,749 |
| 2026-03-13 | 306.50 | 309.50 | 300.75 | 303.50 | 303.50 | 2,852,141 |
| 2026-03-12 | 315.00 | 319.75 | 303.00 | 306.00 | 306.00 | 2,499,476 |
| 2026-03-11 | 320.00 | 325.00 | 313.75 | 315.75 | 315.75 | 1,629,520 |
| 2026-03-10 | 307.00 | 320.00 | 304.00 | 318.25 | 318.25 | 4,430,493 |
| 2026-03-09 | 306.75 | 307.00 | 300.00 | 305.75 | 305.75 | 2,697,156 |
| 2026-03-06 | 298.00 | 307.25 | 293.50 | 307.00 | 307.00 | 8,706,079 |
| 2026-03-05 | 300.00 | 302.00 | 292.00 | 294.75 | 294.75 | 3,712,749 |
| 2026-03-04 | 305.00 | 312.00 | 297.50 | 298.50 | 298.50 | 10,843,631 |
| 2026-03-03 | 315.00 | 315.00 | 302.50 | 305.25 | 305.25 | 7,772,145 |
| 2026-03-02 | 317.00 | 322.00 | 304.50 | 315.25 | 315.25 | 4,231,679 |
| 2026-02-27 | 315.00 | 321.00 | 312.00 | 316.75 | 316.75 | 8,828,059 |
| 2026-02-26 | 306.00 | 324.00 | 301.00 | 314.50 | 314.50 | 9,730,449 |
| 2026-02-25 | 309.00 | 315.00 | 302.50 | 304.50 | 304.50 | 3,688,125 |
| 2026-02-24 | 312.00 | 319.00 | 308.00 | 313.25 | 313.25 | 2,216,629 |
| 2026-02-23 | 325.00 | 328.25 | 310.00 | 312.25 | 312.25 | 5,626,917 |
| 2026-02-20 | 308.50 | 327.50 | 301.50 | 326.00 | 326.00 | 6,128,387 |
| 2026-02-19 | 296.75 | 309.75 | 287.00 | 301.25 | 301.25 | 5,666,493 |
| 2026-02-18 | 300.75 | 317.00 | 292.00 | 295.50 | 295.50 | 4,058,493 |
| 2026-02-13 | 313.00 | 315.00 | 298.00 | 308.00 | 308.00 | 3,379,790 |
| 2026-02-12 | 324.75 | 329.00 | 310.00 | 312.75 | 312.75 | 5,474,451 |
| 2026-02-11 | 328.25 | 328.25 | 322.25 | 325.00 | 325.00 | 5,159,119 |
| 2026-02-10 | 328.00 | 329.50 | 320.00 | 327.75 | 327.75 | 5,841,063 |
| 2026-02-09 | 330.00 | 332.75 | 325.25 | 327.00 | 327.00 | 4,447,047 |
| 2026-02-06 | 329.75 | 333.75 | 329.25 | 330.00 | 330.00 | 13,261,752 |
| 2026-02-05 | 330.00 | 334.75 | 324.25 | 330.50 | 330.50 | 5,503,740 |
| 2026-02-04 | 334.75 | 335.00 | 330.00 | 333.75 | 333.75 | 4,006,457 |
| 2026-02-03 | 335.00 | 338.75 | 326.75 | 335.00 | 335.00 | 4,245,368 |
| 2026-02-02 | 336.00 | 344.75 | 329.00 | 335.00 | 335.00 | 4,360,731 |
| 2026-01-30 | 343.50 | 347.50 | 333.50 | 335.75 | 335.75 | 10,781,320 |
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.