Bolsas y Mercados Argentinos SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-07 | 314.00 | 315.00 | 292.75 | 298.00 | 298.00 | 19,021,132 |
| 2025-11-06 | 323.00 | 334.00 | 310.00 | 312.25 | 312.25 | 4,455,800 |
| 2025-11-05 | 318.00 | 351.75 | 317.00 | 322.75 | 322.75 | 24,769,414 |
| 2025-11-04 | 304.50 | 322.00 | 285.00 | 317.75 | 317.75 | 17,473,577 |
| 2025-11-03 | 306.00 | 325.00 | 296.00 | 305.00 | 305.00 | 21,035,515 |
| 2025-10-31 | 279.00 | 307.00 | 278.75 | 305.00 | 305.00 | 50,858,381 |
| 2025-10-30 | 271.00 | 289.25 | 261.00 | 279.00 | 279.00 | 35,359,886 |
| 2025-10-29 | 237.50 | 277.00 | 233.00 | 271.50 | 271.50 | 46,314,884 |
| 2025-10-28 | 224.00 | 245.00 | 217.00 | 239.50 | 239.50 | 20,222,697 |
| 2025-10-27 | 220.00 | 230.00 | 215.00 | 224.00 | 224.00 | 36,680,552 |
| 2025-10-24 | 185.50 | 194.50 | 183.00 | 191.50 | 191.50 | 8,005,522 |
| 2025-10-23 | 183.00 | 187.00 | 178.00 | 184.00 | 184.00 | 13,277,489 |
| 2025-10-22 | 182.50 | 184.00 | 177.50 | 183.00 | 183.00 | 7,087,563 |
| 2025-10-21 | 179.00 | 184.00 | 175.00 | 182.25 | 182.25 | 9,001,783 |
| 2025-10-20 | 182.00 | 186.00 | 176.50 | 178.75 | 178.75 | 3,078,798 |
| 2025-10-17 | 180.00 | 186.00 | 177.00 | 181.75 | 181.75 | 3,594,003 |
| 2025-10-16 | 182.50 | 184.00 | 176.00 | 179.75 | 179.75 | 3,822,622 |
| 2025-10-15 | 190.00 | 194.00 | 179.50 | 181.00 | 181.00 | 7,700,016 |
| 2025-10-14 | 197.00 | 203.75 | 176.00 | 188.25 | 188.25 | 5,566,029 |
| 2025-10-13 | 195.00 | 197.75 | 192.50 | 197.25 | 197.25 | 5,453,899 |
| 2025-10-10 | 192.00 | 192.00 | 192.00 | 192.00 | 192.00 | 0 |
| 2025-10-09 | 175.00 | 192.00 | 174.75 | 192.00 | 192.00 | 5,967,443 |
| 2025-10-08 | 176.00 | 178.00 | 171.00 | 175.00 | 175.00 | 4,409,681 |
| 2025-10-07 | 181.50 | 181.50 | 174.50 | 175.75 | 175.75 | 4,244,068 |
| 2025-10-06 | 182.00 | 185.75 | 176.00 | 180.25 | 180.25 | 8,582,873 |
| 2025-10-03 | 179.00 | 181.00 | 175.25 | 180.25 | 180.25 | 5,444,519 |
| 2025-10-02 | 174.00 | 181.00 | 167.00 | 179.50 | 179.50 | 5,707,752 |
| 2025-10-01 | 178.00 | 178.00 | 173.50 | 175.25 | 175.25 | 8,383,820 |
| 2025-09-30 | 184.25 | 186.50 | 175.50 | 178.50 | 178.50 | 5,119,416 |
| 2025-09-29 | 183.00 | 186.00 | 171.50 | 184.00 | 184.00 | 4,878,800 |
| 2025-09-26 | 177.50 | 183.00 | 168.50 | 182.75 | 182.75 | 9,035,048 |
| 2025-09-25 | 184.00 | 187.50 | 167.25 | 176.75 | 176.75 | 6,038,136 |
| 2025-09-24 | 177.50 | 199.75 | 177.50 | 182.75 | 182.75 | 14,780,569 |
| 2025-09-23 | 164.00 | 183.00 | 162.00 | 175.50 | 175.50 | 12,508,963 |
| 2025-09-22 | 152.50 | 163.00 | 152.00 | 162.50 | 162.50 | 14,488,503 |
| 2025-09-19 | 155.00 | 155.75 | 142.00 | 149.00 | 142.44 | 11,961,212 |
| 2025-09-18 | 169.75 | 169.75 | 148.50 | 150.00 | 143.40 | 25,917,797 |
| 2025-09-17 | 169.00 | 171.25 | 166.50 | 169.50 | 162.04 | 6,181,206 |
| 2025-09-16 | 168.00 | 169.75 | 162.00 | 168.75 | 161.32 | 14,318,543 |
| 2025-09-15 | 165.00 | 168.75 | 160.25 | 164.75 | 157.50 | 8,397,963 |
| 2025-09-12 | 167.50 | 170.00 | 163.25 | 165.25 | 165.25 | 20,523,171 |
| 2025-09-11 | 163.75 | 167.00 | 160.75 | 165.00 | 165.00 | 7,961,507 |
| 2025-09-10 | 160.00 | 165.75 | 160.00 | 163.50 | 163.50 | 7,125,042 |
| 2025-09-09 | 160.00 | 168.75 | 155.00 | 159.50 | 159.50 | 14,384,927 |
| 2025-09-08 | 174.00 | 174.00 | 150.00 | 158.75 | 158.75 | 20,330,708 |
| 2025-09-05 | 181.75 | 188.00 | 179.50 | 184.50 | 184.50 | 9,824,403 |
| 2025-09-04 | 181.25 | 187.00 | 178.50 | 185.00 | 185.00 | 8,430,189 |
| 2025-09-03 | 182.25 | 186.50 | 175.00 | 181.25 | 181.25 | 8,020,929 |
| 2025-09-02 | 185.00 | 189.75 | 176.75 | 183.75 | 183.75 | 10,074,044 |
| 2025-09-01 | 192.50 | 194.00 | 183.50 | 186.00 | 186.00 | 4,575,872 |
| 2025-08-29 | 185.50 | 194.00 | 182.00 | 192.50 | 192.50 | 18,199,138 |
| 2025-08-28 | 182.00 | 191.50 | 180.00 | 187.00 | 187.00 | 8,733,805 |
| 2025-08-27 | 183.00 | 186.00 | 177.50 | 181.50 | 181.50 | 5,167,471 |
| 2025-08-26 | 182.00 | 191.00 | 182.00 | 186.00 | 186.00 | 4,408,479 |
| 2025-08-25 | 189.00 | 192.25 | 182.00 | 190.00 | 190.00 | 7,608,251 |
| 2025-08-22 | 191.50 | 195.00 | 189.00 | 191.25 | 191.25 | 3,600,797 |
| 2025-08-21 | 194.25 | 194.25 | 187.50 | 191.50 | 191.50 | 2,993,277 |
| 2025-08-20 | 194.00 | 197.75 | 188.00 | 190.00 | 190.00 | 6,010,889 |
| 2025-08-19 | 195.25 | 196.25 | 187.00 | 194.25 | 194.25 | 2,965,726 |
| 2025-08-18 | 192.00 | 197.00 | 192.00 | 194.50 | 194.50 | 3,834,531 |
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.