Bolsas y Mercados Argentinos SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-19 | 205.50 | 208.50 | 203.50 | 204.00 | 204.00 | 9,936,988 |
| 2025-05-16 | 409.00 | 414.00 | 403.50 | 406.00 | 406.00 | 5,746,266 |
| 2025-05-15 | 400.00 | 410.00 | 398.00 | 406.00 | 406.00 | 12,468,689 |
| 2025-05-14 | 395.50 | 410.00 | 391.50 | 406.50 | 406.50 | 21,003,995 |
| 2025-05-13 | 389.00 | 397.50 | 385.50 | 393.00 | 393.00 | 6,416,381 |
| 2025-05-12 | 384.00 | 392.50 | 381.00 | 389.50 | 389.50 | 5,275,057 |
| 2025-05-09 | 389.00 | 390.00 | 375.00 | 378.50 | 378.50 | 5,490,936 |
| 2025-05-08 | 397.00 | 397.00 | 379.00 | 382.50 | 382.50 | 2,552,598 |
| 2025-05-07 | 405.00 | 405.00 | 390.50 | 396.50 | 396.50 | 1,494,897 |
| 2025-05-06 | 392.00 | 401.50 | 388.00 | 399.50 | 399.50 | 1,871,790 |
| 2025-05-05 | 398.00 | 398.00 | 388.50 | 390.50 | 390.50 | 1,317,219 |
| 2025-04-30 | 409.00 | 421.00 | 394.00 | 398.00 | 398.00 | 2,029,120 |
| 2025-04-29 | 406.00 | 421.00 | 395.00 | 412.00 | 412.00 | 3,023,868 |
| 2025-04-28 | 410.00 | 418.00 | 404.00 | 405.50 | 405.50 | 2,015,583 |
| 2025-04-25 | 420.00 | 423.50 | 401.50 | 411.50 | 411.50 | 1,910,260 |
| 2025-04-24 | 425.00 | 430.00 | 411.00 | 416.00 | 416.00 | 5,096,263 |
| 2025-04-23 | 410.00 | 426.00 | 410.00 | 421.50 | 421.50 | 6,802,509 |
| 2025-04-22 | 391.00 | 414.50 | 391.00 | 409.50 | 409.50 | 18,901,910 |
| 2025-04-21 | 404.00 | 404.00 | 381.00 | 392.50 | 392.50 | 4,774,014 |
| 2025-04-16 | 440.00 | 445.00 | 406.00 | 409.50 | 409.50 | 2,729,415 |
| 2025-04-15 | 442.00 | 449.00 | 430.00 | 432.50 | 432.50 | 2,154,552 |
| 2025-04-14 | 468.00 | 470.00 | 425.00 | 442.50 | 442.50 | 12,935,558 |
| 2025-04-11 | 470.00 | 475.00 | 457.00 | 468.50 | 468.46 | 8,017,317 |
| 2025-04-10 | 457.00 | 479.50 | 425.00 | 452.50 | 452.50 | 5,680,440 |
| 2025-04-09 | 415.00 | 465.50 | 386.00 | 461.00 | 461.00 | 5,987,037 |
| 2025-04-08 | 442.00 | 461.00 | 399.00 | 415.50 | 415.50 | 5,169,957 |
| 2025-04-07 | 406.00 | 436.00 | 400.00 | 428.50 | 428.50 | 3,450,236 |
| 2025-04-04 | 424.00 | 430.00 | 402.50 | 428.00 | 428.00 | 3,090,894 |
| 2025-04-03 | 438.00 | 441.00 | 428.00 | 434.50 | 434.50 | 867,629 |
| 2025-04-01 | 447.00 | 454.00 | 440.00 | 441.50 | 441.50 | 1,458,252 |
| 2025-03-31 | 440.00 | 459.00 | 431.00 | 446.50 | 446.50 | 4,964,936 |
| 2025-03-28 | 449.00 | 449.00 | 436.50 | 446.50 | 446.50 | 4,567,002 |
| 2025-03-27 | 437.00 | 449.50 | 437.00 | 444.50 | 444.50 | 8,802,149 |
| 2025-03-26 | 440.00 | 446.00 | 427.00 | 432.00 | 432.00 | 2,476,311 |
| 2025-03-25 | 440.50 | 446.00 | 438.00 | 440.00 | 440.00 | 3,050,797 |
| 2025-03-21 | 436.00 | 440.00 | 425.00 | 437.50 | 437.50 | 5,857,828 |
| 2025-03-20 | 442.00 | 450.00 | 431.00 | 435.00 | 435.00 | 2,099,207 |
| 2025-03-19 | 441.00 | 446.00 | 430.00 | 444.00 | 444.00 | 3,136,601 |
| 2025-03-18 | 444.00 | 449.50 | 433.50 | 437.50 | 437.50 | 3,522,138 |
| 2025-03-17 | 446.00 | 456.50 | 445.00 | 449.50 | 449.50 | 2,824,621 |
| 2025-03-14 | 441.50 | 455.00 | 441.50 | 448.00 | 448.00 | 2,556,112 |
| 2025-03-13 | 448.50 | 465.00 | 436.00 | 440.50 | 440.50 | 3,585,830 |
| 2025-03-12 | 446.00 | 454.00 | 445.00 | 449.50 | 449.50 | 4,641,947 |
| 2025-03-11 | 450.00 | 467.00 | 436.00 | 445.00 | 445.00 | 1,462,605 |
| 2025-03-10 | 466.50 | 468.50 | 441.00 | 450.50 | 450.50 | 1,895,995 |
| 2025-03-07 | 490.00 | 497.00 | 465.00 | 470.00 | 470.00 | 2,395,321 |
| 2025-03-06 | 480.00 | 495.00 | 476.00 | 479.50 | 479.50 | 3,460,252 |
| 2025-03-05 | 436.00 | 483.00 | 425.00 | 476.00 | 476.00 | 1,880,482 |
| 2025-02-28 | 437.00 | 452.00 | 426.00 | 433.00 | 433.00 | 1,874,014 |
| 2025-02-27 | 469.00 | 474.00 | 440.00 | 440.00 | 440.00 | 2,573,879 |
| 2025-02-26 | 471.50 | 478.00 | 464.00 | 467.00 | 467.00 | 1,510,957 |
| 2025-02-25 | 488.00 | 489.00 | 454.00 | 470.50 | 470.50 | 2,212,467 |
| 2025-02-24 | 465.50 | 489.00 | 455.00 | 486.00 | 486.00 | 3,449,608 |
| 2025-02-21 | 445.50 | 466.50 | 445.50 | 464.50 | 464.50 | 3,857,489 |
| 2025-02-20 | 435.50 | 446.50 | 433.50 | 442.50 | 442.50 | 1,982,155 |
| 2025-02-19 | 440.00 | 444.00 | 431.00 | 435.50 | 435.50 | 3,166,950 |
| 2025-02-18 | 425.00 | 441.00 | 425.00 | 439.00 | 439.00 | 8,096,916 |
| 2025-02-17 | 443.00 | 449.00 | 425.00 | 430.00 | 430.00 | 5,546,988 |
| 2025-02-14 | 451.50 | 463.00 | 441.00 | 451.00 | 451.00 | 2,444,538 |
| 2025-02-13 | 436.00 | 452.00 | 436.00 | 450.00 | 450.00 | 3,568,382 |
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.