Bolsas y Mercados Argentinos SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-12 | 437.50 | 450.00 | 424.00 | 437.50 | 437.50 | 5,747,861 |
| 2025-02-11 | 461.50 | 465.00 | 422.50 | 437.50 | 437.50 | 7,692,842 |
| 2025-02-10 | 465.00 | 465.00 | 445.00 | 461.50 | 461.50 | 3,638,518 |
| 2025-02-07 | 480.50 | 482.00 | 447.00 | 460.00 | 460.00 | 4,651,553 |
| 2025-02-06 | 475.00 | 483.50 | 472.00 | 480.00 | 480.00 | 2,327,208 |
| 2025-02-05 | 487.00 | 487.00 | 473.00 | 477.50 | 477.50 | 2,181,661 |
| 2025-02-04 | 478.50 | 485.50 | 472.00 | 484.50 | 484.50 | 2,543,453 |
| 2025-02-03 | 492.00 | 492.00 | 470.00 | 477.50 | 477.50 | 2,287,221 |
| 2025-01-31 | 501.00 | 502.00 | 490.00 | 494.50 | 494.50 | 1,663,785 |
| 2025-01-30 | 495.00 | 502.00 | 490.50 | 495.50 | 495.50 | 2,827,272 |
| 2025-01-29 | 496.00 | 499.00 | 485.00 | 494.00 | 494.00 | 2,792,294 |
| 2025-01-28 | 490.00 | 514.00 | 483.00 | 492.50 | 492.50 | 5,758,257 |
| 2025-01-27 | 500.00 | 519.00 | 485.00 | 496.50 | 496.50 | 2,339,764 |
| 2025-01-24 | 526.00 | 529.00 | 495.00 | 520.00 | 520.00 | 7,490,132 |
| 2025-01-23 | 520.00 | 523.00 | 506.00 | 519.00 | 519.00 | 8,241,808 |
| 2025-01-22 | 505.00 | 521.00 | 493.00 | 517.00 | 517.00 | 4,963,083 |
| 2025-01-21 | 485.00 | 510.00 | 470.00 | 500.00 | 500.00 | 3,903,189 |
| 2025-01-20 | 470.00 | 480.00 | 469.00 | 475.50 | 475.50 | 1,729,615 |
| 2025-01-17 | 475.00 | 484.00 | 460.00 | 463.00 | 463.00 | 3,844,533 |
| 2025-01-16 | 490.00 | 490.00 | 470.00 | 475.50 | 475.50 | 2,579,325 |
| 2025-01-15 | 498.00 | 500.00 | 476.00 | 489.50 | 489.50 | 5,288,355 |
| 2025-01-14 | 491.50 | 504.00 | 485.50 | 493.50 | 493.50 | 5,409,598 |
| 2025-01-13 | 510.00 | 520.00 | 485.50 | 489.50 | 489.50 | 2,403,812 |
| 2025-01-10 | 510.00 | 517.00 | 497.50 | 514.00 | 514.00 | 4,877,029 |
| 2025-01-09 | 520.00 | 523.00 | 510.00 | 514.00 | 514.00 | 3,269,513 |
| 2025-01-08 | 524.00 | 529.00 | 490.00 | 516.00 | 516.00 | 6,931,142 |
| 2025-01-07 | 534.00 | 542.00 | 515.00 | 523.00 | 523.00 | 8,577,470 |
| 2025-01-06 | 505.00 | 535.00 | 505.00 | 532.00 | 532.00 | 9,219,302 |
| 2025-01-03 | 520.00 | 525.00 | 504.00 | 513.00 | 513.00 | 10,422,823 |
| 2025-01-02 | 500.00 | 540.00 | 500.00 | 516.00 | 516.00 | 13,557,168 |
| 2024-12-30 | 483.00 | 492.00 | 460.50 | 471.50 | 471.50 | 2,383,089 |
| 2024-12-27 | 499.50 | 509.00 | 475.00 | 482.50 | 482.50 | 8,083,662 |
| 2024-12-26 | 481.00 | 504.00 | 481.00 | 496.50 | 496.50 | 6,680,549 |
| 2024-12-24 | 461.00 | 490.00 | 424.00 | 478.00 | 478.00 | 2,823,165 |
| 2024-12-23 | 434.00 | 490.00 | 424.00 | 462.00 | 462.00 | 5,418,456 |
| 2024-12-20 | 426.50 | 431.00 | 408.00 | 428.50 | 428.50 | 5,498,955 |
| 2024-12-19 | 435.50 | 439.00 | 410.00 | 424.00 | 424.00 | 6,323,983 |
| 2024-12-18 | 440.00 | 448.00 | 432.00 | 435.50 | 435.50 | 7,944,147 |
| 2024-12-17 | 430.00 | 450.00 | 423.50 | 431.00 | 431.00 | 9,265,611 |
| 2024-12-16 | 399.00 | 435.00 | 399.00 | 423.00 | 423.00 | 11,393,797 |
| 2024-12-13 | 382.00 | 397.00 | 375.50 | 395.50 | 395.50 | 6,676,529 |
| 2024-12-12 | 370.00 | 379.50 | 369.00 | 377.00 | 377.00 | 6,050,980 |
| 2024-12-11 | 362.00 | 370.00 | 359.50 | 368.00 | 368.00 | 9,957,697 |
| 2024-12-10 | 364.00 | 369.00 | 360.00 | 360.50 | 360.50 | 2,770,146 |
| 2024-12-09 | 369.00 | 372.00 | 355.00 | 362.50 | 362.50 | 3,873,899 |
| 2024-12-06 | 373.00 | 373.00 | 362.00 | 366.00 | 366.00 | 3,331,491 |
| 2024-12-05 | 370.00 | 376.00 | 362.00 | 367.00 | 367.00 | 4,141,237 |
| 2024-12-04 | 378.00 | 385.00 | 362.50 | 369.50 | 369.50 | 6,410,962 |
| 2024-12-03 | 372.50 | 388.00 | 372.00 | 377.50 | 377.50 | 19,073,522 |
| 2024-12-02 | 364.00 | 379.00 | 362.00 | 370.00 | 370.00 | 8,671,914 |
| 2024-11-29 | 360.00 | 368.00 | 358.00 | 363.00 | 363.00 | 6,251,851 |
| 2024-11-28 | 360.00 | 364.00 | 353.50 | 358.50 | 358.50 | 3,965,347 |
| 2024-11-27 | 368.00 | 370.00 | 353.00 | 360.00 | 360.00 | 8,939,823 |
| 2024-11-26 | 365.00 | 371.00 | 360.50 | 364.50 | 364.50 | 10,766,636 |
| 2024-11-25 | 370.00 | 376.50 | 347.00 | 363.50 | 363.50 | 24,685,180 |
| 2024-11-22 | 350.50 | 375.00 | 345.00 | 365.50 | 365.50 | 4,414,947 |
| 2024-11-21 | 355.00 | 369.00 | 347.00 | 354.00 | 354.00 | 3,228,662 |
| 2024-11-20 | 355.00 | 359.00 | 345.00 | 354.00 | 354.00 | 5,263,187 |
| 2024-11-19 | 360.00 | 360.00 | 343.00 | 352.50 | 352.50 | 5,104,381 |
| 2024-11-15 | 348.00 | 367.00 | 336.00 | 344.00 | 344.00 | 12,390,055 |
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.