Bolsas y Mercados Argentinos SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-30 | 343.50 | 347.50 | 333.50 | 335.75 | 335.75 | 10,781,320 |
| 2026-01-29 | 338.00 | 343.75 | 333.25 | 341.00 | 341.00 | 7,257,893 |
| 2026-01-28 | 332.00 | 341.25 | 332.00 | 340.25 | 340.25 | 11,852,184 |
| 2026-01-27 | 328.00 | 333.00 | 321.00 | 332.50 | 332.50 | 6,977,023 |
| 2026-01-26 | 324.50 | 329.00 | 317.50 | 327.00 | 327.00 | 4,311,777 |
| 2026-01-23 | 324.00 | 328.00 | 319.00 | 324.25 | 324.25 | 2,577,601 |
| 2026-01-22 | 322.75 | 336.00 | 320.00 | 324.00 | 324.00 | 4,618,799 |
| 2026-01-21 | 315.00 | 323.00 | 313.00 | 322.75 | 322.75 | 3,639,952 |
| 2026-01-20 | 317.50 | 320.75 | 310.00 | 316.50 | 316.50 | 2,696,447 |
| 2026-01-19 | 316.50 | 323.75 | 310.25 | 317.50 | 317.50 | 1,893,299 |
| 2026-01-16 | 320.75 | 335.00 | 316.00 | 316.50 | 316.50 | 2,248,612 |
| 2026-01-15 | 316.75 | 322.00 | 310.00 | 316.00 | 316.00 | 3,364,100 |
| 2026-01-14 | 318.50 | 323.50 | 315.25 | 316.50 | 316.50 | 3,939,080 |
| 2026-01-13 | 324.00 | 324.00 | 317.50 | 320.25 | 320.25 | 2,813,857 |
| 2026-01-12 | 320.50 | 326.00 | 316.50 | 322.50 | 322.50 | 3,832,498 |
| 2026-01-09 | 316.50 | 322.25 | 316.50 | 320.25 | 320.25 | 5,402,943 |
| 2026-01-08 | 319.00 | 321.50 | 314.50 | 316.50 | 316.50 | 7,406,533 |
| 2026-01-07 | 330.00 | 334.50 | 315.00 | 320.25 | 320.25 | 7,430,465 |
| 2026-01-06 | 317.00 | 335.00 | 312.25 | 332.00 | 332.00 | 30,450,055 |
| 2026-01-05 | 301.50 | 318.50 | 297.25 | 317.75 | 317.75 | 14,072,296 |
| 2026-01-02 | 287.25 | 302.00 | 287.25 | 301.25 | 301.25 | 4,746,356 |
| 2026-01-01 | 290.75 | 290.75 | 290.75 | 290.75 | 290.75 | 0 |
| 2025-12-31 | 290.75 | 290.75 | 290.75 | 290.75 | 290.75 | 0 |
| 2025-12-30 | 284.50 | 292.00 | 281.00 | 290.75 | 290.75 | 5,700,819 |
| 2025-12-29 | 294.00 | 298.00 | 283.00 | 284.50 | 284.50 | 12,504,226 |
| 2025-12-26 | 301.00 | 301.00 | 286.25 | 291.50 | 291.50 | 7,886,978 |
| 2025-12-25 | 296.50 | 296.50 | 296.50 | 296.50 | 296.50 | 0 |
| 2025-12-24 | 294.75 | 297.25 | 290.00 | 296.50 | 296.50 | 285,517 |
| 2025-12-23 | 295.50 | 299.75 | 289.00 | 292.50 | 292.50 | 6,218,612 |
| 2025-12-22 | 300.00 | 301.25 | 294.50 | 295.50 | 295.50 | 3,825,307 |
| 2025-12-19 | 297.00 | 299.75 | 292.25 | 299.00 | 299.00 | 5,998,637 |
| 2025-12-18 | 295.00 | 299.00 | 291.00 | 296.50 | 296.50 | 20,388,882 |
| 2025-12-17 | 295.00 | 297.00 | 292.50 | 294.00 | 294.00 | 18,166,520 |
| 2025-12-16 | 295.50 | 298.50 | 292.25 | 294.75 | 294.75 | 3,109,601 |
| 2025-12-15 | 300.00 | 300.00 | 293.00 | 295.25 | 295.25 | 7,576,857 |
| 2025-12-12 | 303.50 | 304.25 | 294.00 | 300.00 | 300.00 | 11,794,320 |
| 2025-12-11 | 305.00 | 305.00 | 298.00 | 303.00 | 303.00 | 4,885,608 |
| 2025-12-10 | 300.00 | 304.75 | 290.00 | 304.25 | 304.25 | 6,441,867 |
| 2025-12-09 | 300.00 | 304.75 | 296.00 | 302.00 | 302.00 | 5,918,438 |
| 2025-12-08 | 301.50 | 301.50 | 301.50 | 301.50 | 301.50 | 0 |
| 2025-12-05 | 301.50 | 306.75 | 296.00 | 301.50 | 301.50 | 5,917,112 |
| 2025-12-04 | 305.00 | 307.00 | 299.00 | 299.75 | 299.75 | 8,452,558 |
| 2025-12-03 | 302.50 | 305.00 | 298.50 | 303.75 | 303.75 | 2,351,518 |
| 2025-12-02 | 301.00 | 303.00 | 295.50 | 301.25 | 301.25 | 7,408,579 |
| 2025-12-01 | 299.50 | 302.00 | 291.25 | 300.00 | 300.00 | 1,459,110 |
| 2025-11-28 | 298.25 | 302.00 | 295.50 | 299.50 | 299.50 | 7,720,643 |
| 2025-11-27 | 293.25 | 299.75 | 288.00 | 298.25 | 298.25 | 2,948,890 |
| 2025-11-26 | 286.00 | 293.00 | 280.00 | 292.75 | 292.75 | 7,277,947 |
| 2025-11-25 | 275.00 | 287.00 | 274.00 | 286.00 | 286.00 | 2,752,864 |
| 2025-11-24 | 276.25 | 276.25 | 276.25 | 276.25 | 276.25 | 0 |
| 2025-11-21 | 285.00 | 285.25 | 267.25 | 276.25 | 276.25 | 2,979,309 |
| 2025-11-20 | 289.00 | 293.50 | 285.00 | 285.25 | 285.25 | 4,039,643 |
| 2025-11-19 | 291.50 | 294.00 | 283.50 | 286.00 | 286.00 | 3,684,271 |
| 2025-11-18 | 294.00 | 294.75 | 281.00 | 293.25 | 293.25 | 11,202,442 |
| 2025-11-17 | 290.50 | 298.00 | 282.50 | 291.50 | 291.50 | 7,708,250 |
| 2025-11-14 | 289.75 | 294.50 | 277.00 | 292.50 | 292.50 | 10,874,687 |
| 2025-11-13 | 288.00 | 295.00 | 275.00 | 284.50 | 284.50 | 10,365,349 |
| 2025-11-12 | 285.00 | 294.00 | 281.50 | 290.25 | 290.25 | 15,693,563 |
| 2025-11-11 | 293.00 | 294.00 | 281.50 | 284.50 | 284.50 | 13,509,478 |
| 2025-11-10 | 297.00 | 309.00 | 288.75 | 293.25 | 293.25 | 21,368,430 |
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.