Bolsas y Mercados Argentinos SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-14 | 205.50 | 206.50 | 191.50 | 195.50 | 195.50 | 6,044,103 |
| 2025-08-13 | 202.00 | 207.50 | 201.00 | 204.75 | 204.75 | 14,157,061 |
| 2025-08-12 | 204.25 | 206.00 | 202.00 | 203.50 | 203.50 | 5,578,326 |
| 2025-08-11 | 207.00 | 207.50 | 201.50 | 204.50 | 204.50 | 5,127,533 |
| 2025-08-08 | 205.50 | 211.00 | 201.00 | 207.25 | 207.25 | 4,831,312 |
| 2025-08-07 | 208.25 | 211.00 | 204.75 | 205.25 | 205.25 | 4,149,354 |
| 2025-08-06 | 206.00 | 213.00 | 204.25 | 208.50 | 208.50 | 6,856,899 |
| 2025-08-05 | 200.50 | 208.00 | 200.00 | 205.25 | 205.25 | 6,294,347 |
| 2025-08-04 | 204.25 | 208.00 | 199.00 | 200.00 | 200.00 | 5,419,758 |
| 2025-08-01 | 208.00 | 209.75 | 200.00 | 203.50 | 203.50 | 4,408,377 |
| 2025-07-31 | 204.50 | 210.00 | 204.50 | 206.50 | 206.50 | 9,863,811 |
| 2025-07-30 | 201.50 | 210.00 | 200.75 | 202.25 | 202.25 | 21,015,430 |
| 2025-07-29 | 195.00 | 202.00 | 195.00 | 200.75 | 200.75 | 10,465,175 |
| 2025-07-28 | 193.00 | 197.00 | 193.00 | 194.25 | 194.25 | 4,173,456 |
| 2025-07-25 | 193.50 | 200.00 | 192.00 | 192.75 | 192.75 | 6,723,668 |
| 2025-07-24 | 191.25 | 193.00 | 189.75 | 192.75 | 192.75 | 3,627,016 |
| 2025-07-23 | 193.00 | 194.50 | 189.00 | 192.75 | 192.75 | 10,911,360 |
| 2025-07-22 | 190.00 | 196.00 | 185.25 | 191.25 | 191.25 | 4,781,458 |
| 2025-07-21 | 195.00 | 196.75 | 187.00 | 190.50 | 190.50 | 3,739,025 |
| 2025-07-18 | 195.00 | 203.00 | 192.25 | 193.75 | 193.75 | 2,580,615 |
| 2025-07-17 | 195.00 | 197.00 | 191.50 | 193.25 | 193.25 | 2,599,766 |
| 2025-07-16 | 194.75 | 195.75 | 190.00 | 195.50 | 195.50 | 3,904,264 |
| 2025-07-15 | 192.50 | 195.00 | 191.75 | 194.75 | 194.75 | 4,670,463 |
| 2025-07-14 | 192.00 | 195.00 | 188.00 | 192.00 | 192.00 | 4,883,630 |
| 2025-07-11 | 197.00 | 197.00 | 190.00 | 192.00 | 192.00 | 2,848,401 |
| 2025-07-10 | 196.50 | 199.50 | 191.50 | 197.25 | 197.25 | 2,714,121 |
| 2025-07-08 | 191.00 | 199.25 | 189.75 | 197.00 | 197.00 | 3,530,078 |
| 2025-07-07 | 195.00 | 195.00 | 186.00 | 191.00 | 191.00 | 12,264,520 |
| 2025-07-04 | 197.75 | 200.00 | 193.75 | 194.25 | 194.25 | 7,142,758 |
| 2025-07-03 | 198.00 | 208.00 | 195.00 | 197.75 | 197.75 | 2,744,824 |
| 2025-07-02 | 194.00 | 199.75 | 190.25 | 198.25 | 198.25 | 2,854,437 |
| 2025-07-01 | 192.25 | 196.75 | 188.00 | 194.25 | 194.25 | 4,291,209 |
| 2025-06-30 | 198.00 | 199.00 | 190.50 | 191.75 | 191.75 | 7,684,658 |
| 2025-06-27 | 199.00 | 200.75 | 196.00 | 198.25 | 198.25 | 4,192,528 |
| 2025-06-26 | 200.00 | 202.00 | 197.50 | 199.00 | 199.00 | 10,638,973 |
| 2025-06-25 | 202.50 | 202.50 | 195.00 | 200.00 | 200.00 | 1,783,876 |
| 2025-06-24 | 196.50 | 204.25 | 196.50 | 203.00 | 203.00 | 6,671,546 |
| 2025-06-23 | 198.00 | 200.00 | 190.00 | 195.75 | 195.75 | 5,927,068 |
| 2025-06-19 | 198.00 | 203.00 | 196.00 | 200.50 | 200.50 | 3,950,010 |
| 2025-06-18 | 204.00 | 205.00 | 197.00 | 198.25 | 198.25 | 3,869,703 |
| 2025-06-17 | 202.00 | 204.00 | 193.00 | 203.00 | 203.00 | 7,516,046 |
| 2025-06-13 | 212.25 | 213.75 | 200.00 | 201.75 | 201.75 | 10,355,758 |
| 2025-06-12 | 209.00 | 215.00 | 201.00 | 212.25 | 212.25 | 12,725,100 |
| 2025-06-11 | 208.75 | 210.75 | 206.50 | 208.50 | 208.50 | 7,402,179 |
| 2025-06-10 | 203.00 | 212.00 | 203.00 | 208.75 | 208.75 | 5,696,581 |
| 2025-06-09 | 208.50 | 210.00 | 202.00 | 202.75 | 202.75 | 3,044,115 |
| 2025-06-06 | 206.75 | 212.00 | 203.00 | 210.00 | 210.00 | 2,674,670 |
| 2025-06-05 | 202.50 | 207.50 | 201.00 | 206.50 | 206.50 | 7,147,375 |
| 2025-06-04 | 208.50 | 213.50 | 203.00 | 204.50 | 204.50 | 8,351,269 |
| 2025-06-03 | 211.00 | 220.00 | 204.00 | 208.50 | 208.50 | 3,865,737 |
| 2025-06-02 | 220.00 | 222.00 | 209.50 | 211.00 | 211.00 | 5,088,442 |
| 2025-05-30 | 222.00 | 222.00 | 215.50 | 219.75 | 219.75 | 5,648,677 |
| 2025-05-29 | 219.00 | 223.00 | 216.00 | 222.00 | 222.00 | 21,326,734 |
| 2025-05-28 | 220.00 | 223.75 | 203.00 | 218.50 | 218.50 | 14,725,712 |
| 2025-05-27 | 222.00 | 225.00 | 217.00 | 220.75 | 220.75 | 19,212,095 |
| 2025-05-26 | 213.25 | 220.00 | 211.50 | 218.25 | 218.25 | 13,378,163 |
| 2025-05-23 | 201.00 | 211.50 | 199.50 | 210.25 | 210.25 | 18,978,728 |
| 2025-05-22 | 198.00 | 205.25 | 197.00 | 201.75 | 201.75 | 11,927,250 |
| 2025-05-21 | 203.50 | 206.00 | 194.25 | 198.00 | 198.00 | 10,327,498 |
| 2025-05-20 | 204.50 | 206.00 | 202.25 | 203.25 | 203.25 | 9,661,318 |
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.