Bolsas y Mercados Argentinos SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-14 | 336.00 | 344.50 | 325.00 | 342.00 | 342.00 | 4,557,215 |
| 2024-11-13 | 337.00 | 342.00 | 331.00 | 335.00 | 335.00 | 3,627,505 |
| 2024-11-12 | 330.00 | 339.00 | 321.00 | 336.50 | 336.50 | 2,862,773 |
| 2024-11-11 | 325.50 | 334.50 | 310.00 | 327.50 | 327.50 | 1,595,545 |
| 2024-11-08 | 344.00 | 349.00 | 320.00 | 324.50 | 324.50 | 2,918,435 |
| 2024-11-07 | 335.50 | 356.00 | 333.00 | 343.00 | 343.00 | 5,390,269 |
| 2024-11-06 | 338.00 | 344.50 | 332.00 | 332.50 | 332.50 | 2,628,264 |
| 2024-11-05 | 334.00 | 341.00 | 329.00 | 331.50 | 331.50 | 3,457,948 |
| 2024-11-04 | 315.00 | 337.00 | 313.50 | 334.00 | 334.00 | 3,791,649 |
| 2024-11-01 | 308.00 | 324.00 | 308.00 | 317.00 | 317.00 | 2,125,782 |
| 2024-10-31 | 304.00 | 313.00 | 302.50 | 310.50 | 310.50 | 1,150,002 |
| 2024-10-30 | 310.00 | 316.00 | 302.50 | 304.00 | 304.00 | 1,952,060 |
| 2024-10-29 | 315.50 | 315.50 | 306.00 | 309.00 | 309.00 | 2,437,566 |
| 2024-10-28 | 319.00 | 322.00 | 308.00 | 310.00 | 310.00 | 2,273,870 |
| 2024-10-25 | 316.00 | 324.50 | 316.00 | 319.00 | 319.00 | 2,835,095 |
| 2024-10-24 | 310.00 | 319.00 | 306.00 | 316.50 | 316.50 | 1,886,685 |
| 2024-10-23 | 304.00 | 310.00 | 302.50 | 305.50 | 305.50 | 2,266,892 |
| 2024-10-22 | 315.00 | 318.00 | 302.00 | 310.00 | 310.00 | 1,875,174 |
| 2024-10-21 | 320.00 | 321.50 | 313.50 | 314.50 | 314.50 | 947,080 |
| 2024-10-18 | 322.00 | 322.00 | 316.00 | 318.00 | 318.00 | 954,891 |
| 2024-10-17 | 314.00 | 321.50 | 314.00 | 318.50 | 318.50 | 2,622,692 |
| 2024-10-16 | 324.50 | 327.50 | 308.00 | 313.50 | 313.50 | 2,055,026 |
| 2024-10-15 | 316.00 | 324.50 | 312.00 | 323.50 | 323.50 | 4,305,100 |
| 2024-10-14 | 320.00 | 327.00 | 314.00 | 315.50 | 315.50 | 2,189,177 |
| 2024-10-10 | 322.00 | 327.00 | 320.00 | 320.00 | 320.00 | 3,206,858 |
| 2024-10-09 | 316.00 | 326.00 | 314.50 | 321.50 | 321.50 | 3,629,735 |
| 2024-10-08 | 325.00 | 326.00 | 314.50 | 317.00 | 317.00 | 1,439,662 |
| 2024-10-07 | 321.00 | 327.00 | 315.00 | 320.00 | 320.00 | 1,195,404 |
| 2024-10-04 | 311.00 | 322.50 | 309.00 | 321.50 | 321.50 | 1,996,205 |
| 2024-10-03 | 307.00 | 312.00 | 307.00 | 310.00 | 310.00 | 1,484,628 |
| 2024-10-02 | 310.00 | 310.00 | 304.00 | 307.00 | 307.00 | 1,786,132 |
| 2024-10-01 | 309.00 | 313.00 | 301.00 | 307.50 | 307.50 | 2,724,611 |
| 2024-09-30 | 315.00 | 318.50 | 303.00 | 308.50 | 308.50 | 1,716,161 |
| 2024-09-27 | 305.00 | 320.50 | 302.50 | 315.00 | 315.00 | 2,061,571 |
| 2024-09-26 | 311.50 | 319.50 | 300.00 | 307.00 | 307.00 | 2,331,522 |
| 2024-09-25 | 315.00 | 322.50 | 302.00 | 313.50 | 313.50 | 3,364,288 |
| 2024-09-24 | 321.50 | 321.50 | 310.00 | 311.50 | 311.50 | 1,908,438 |
| 2024-09-23 | 329.00 | 329.00 | 315.50 | 318.50 | 318.50 | 2,340,565 |
| 2024-09-20 | 342.50 | 342.50 | 324.00 | 325.00 | 325.00 | 2,593,654 |
| 2024-09-19 | 338.00 | 345.50 | 333.00 | 338.00 | 338.00 | 2,967,939 |
| 2024-09-18 | 326.50 | 334.50 | 322.50 | 332.50 | 332.50 | 1,577,481 |
| 2024-09-17 | 333.00 | 334.50 | 325.00 | 326.00 | 326.00 | 2,678,985 |
| 2024-09-16 | 342.50 | 348.00 | 332.50 | 334.00 | 334.00 | 3,541,824 |
| 2024-09-13 | 345.00 | 346.50 | 331.00 | 340.50 | 340.50 | 1,797,926 |
| 2024-09-12 | 332.00 | 344.00 | 328.00 | 339.00 | 339.00 | 2,594,093 |
| 2024-09-11 | 335.00 | 341.00 | 325.00 | 332.00 | 332.00 | 2,475,961 |
| 2024-09-10 | 330.00 | 334.50 | 321.00 | 331.50 | 331.50 | 2,092,132 |
| 2024-09-09 | 323.00 | 338.00 | 320.00 | 329.50 | 329.50 | 3,100,240 |
| 2024-09-06 | 331.50 | 338.00 | 313.00 | 323.50 | 323.50 | 2,905,585 |
| 2024-09-05 | 346.00 | 354.50 | 328.00 | 331.50 | 331.50 | 4,807,698 |
| 2024-09-04 | 318.00 | 350.50 | 317.00 | 346.00 | 346.00 | 6,263,045 |
| 2024-09-03 | 323.00 | 323.00 | 315.00 | 316.50 | 316.50 | 2,636,236 |
| 2024-09-02 | 316.00 | 325.00 | 315.50 | 321.50 | 321.50 | 2,453,251 |
| 2024-08-30 | 308.00 | 318.50 | 303.00 | 314.00 | 314.00 | 3,636,581 |
| 2024-08-29 | 296.50 | 303.00 | 295.00 | 297.00 | 297.00 | 1,854,624 |
| 2024-08-28 | 300.00 | 301.00 | 292.00 | 296.00 | 296.00 | 1,218,933 |
| 2024-08-27 | 303.00 | 306.00 | 297.50 | 301.00 | 301.00 | 698,912 |
| 2024-08-26 | 307.00 | 310.50 | 295.00 | 301.00 | 301.00 | 1,046,845 |
| 2024-08-23 | 297.00 | 308.50 | 297.00 | 305.00 | 305.00 | 1,128,934 |
| 2024-08-22 | 310.00 | 312.50 | 293.00 | 295.00 | 295.00 | 1,087,009 |
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.