Bolsas y Mercados Argentinos SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 258.00 | 260.00 | 246.00 | 252.00 | 252.00 | 3,546,389 |
| 2026-10-15 | 258.75 | 259.00 | 251.50 | 257.25 | 257.25 | 3,252,584 |
| 2026-10-14 | 259.00 | 261.00 | 249.75 | 256.75 | 256.75 | 2,889,839 |
| 2026-10-13 | 255.00 | 262.00 | 248.50 | 257.75 | 257.75 | 5,768,939 |
| 2026-10-09 | 256.75 | 256.75 | 250.50 | 255.25 | 255.25 | 1,469,610 |
| 2026-10-08 | 250.50 | 260.75 | 250.50 | 254.00 | 254.00 | 2,207,038 |
| 2026-10-07 | 255.00 | 262.00 | 254.25 | 258.00 | 258.00 | 1,594,247 |
| 2026-10-06 | 257.25 | 265.00 | 252.75 | 261.25 | 261.25 | 3,493,627 |
| 2026-10-05 | 258.00 | 260.00 | 251.00 | 257.00 | 257.00 | 4,473,268 |
| 2026-10-02 | 242.50 | 259.00 | 240.00 | 251.50 | 251.50 | 2,868,818 |
| 2026-10-01 | 248.25 | 249.25 | 238.00 | 242.50 | 242.50 | 2,231,001 |
| 2026-09-30 | 247.00 | 252.00 | 242.50 | 248.00 | 248.00 | 2,595,766 |
| 2026-09-29 | 239.75 | 250.00 | 233.50 | 246.25 | 246.25 | 5,754,648 |
| 2026-09-28 | 249.50 | 249.50 | 230.75 | 236.00 | 236.00 | 5,577,666 |
| 2026-09-25 | 263.25 | 263.25 | 248.25 | 249.75 | 249.75 | 4,657,043 |
| 2026-09-24 | 260.50 | 260.50 | 254.00 | 257.25 | 257.25 | 1,545,324 |
| 2026-09-23 | 262.00 | 262.00 | 256.25 | 260.50 | 260.50 | 1,159,917 |
| 2026-09-22 | 259.50 | 262.50 | 254.00 | 261.00 | 261.00 | 3,392,588 |
| 2026-09-21 | 264.00 | 265.00 | 259.00 | 260.00 | 260.00 | 4,785,705 |
| 2026-09-18 | 264.25 | 268.00 | 259.50 | 262.00 | 262.00 | 2,746,403 |
| 2026-09-17 | 261.50 | 268.00 | 260.25 | 267.50 | 267.50 | 5,569,421 |
| 2026-09-16 | 270.00 | 270.00 | 261.00 | 261.25 | 261.25 | 5,134,718 |
| 2026-09-15 | 271.00 | 271.00 | 266.00 | 268.75 | 268.75 | 6,088,920 |
| 2026-09-14 | 270.00 | 271.00 | 266.25 | 269.75 | 269.75 | 5,296,219 |
| 2026-09-11 | 269.00 | 271.25 | 264.00 | 270.00 | 270.00 | 7,754,216 |
| 2026-09-10 | 265.00 | 269.50 | 259.50 | 267.00 | 267.00 | 13,482,658 |
| 2026-09-09 | 259.50 | 265.50 | 259.50 | 264.00 | 264.00 | 3,747,527 |
| 2026-09-08 | 263.00 | 263.50 | 259.75 | 262.00 | 262.00 | 3,070,385 |
| 2026-09-07 | 263.75 | 263.75 | 263.75 | 263.75 | 263.75 | 1,454,975 |
| 2026-09-04 | 265.50 | 268.00 | 259.75 | 263.75 | 263.75 | 2,716,204 |
| 2026-09-03 | 267.00 | 268.75 | 261.50 | 264.50 | 264.50 | 2,855,239 |
| 2026-09-02 | 260.50 | 270.00 | 256.50 | 265.50 | 265.50 | 4,691,937 |
| 2026-09-01 | 260.00 | 264.50 | 260.00 | 263.50 | 263.50 | 1,628,570 |
| 2026-08-31 | 265.00 | 266.25 | 259.00 | 261.50 | 261.50 | 4,352,045 |
| 2026-08-28 | 268.00 | 271.00 | 261.00 | 262.00 | 262.00 | 2,732,787 |
| 2026-08-27 | 273.00 | 275.00 | 266.00 | 267.25 | 267.25 | 3,666,313 |
| 2026-08-26 | 274.75 | 277.75 | 265.25 | 270.50 | 270.50 | 4,572,238 |
| 2026-08-25 | 266.00 | 273.00 | 264.00 | 270.50 | 270.50 | 3,532,508 |
| 2026-08-24 | 260.00 | 266.00 | 254.00 | 263.25 | 263.25 | 4,492,921 |
| 2026-08-21 | 251.75 | 256.00 | 250.00 | 254.75 | 254.75 | 4,883,271 |
| 2026-08-20 | 255.00 | 256.00 | 248.50 | 249.50 | 249.50 | 3,388,569 |
| 2026-08-19 | 259.00 | 262.50 | 249.25 | 253.75 | 253.75 | 9,314,929 |
| 2026-08-18 | 269.00 | 270.00 | 256.50 | 259.00 | 259.00 | 2,690,777 |
| 2026-08-17 | 265.75 | 265.75 | 265.75 | 265.75 | 265.75 | 0 |
| 2026-08-14 | 273.75 | 277.00 | 260.50 | 265.75 | 265.75 | 3,738,389 |
| 2026-08-13 | 278.00 | 279.00 | 269.00 | 273.75 | 273.75 | 4,139,592 |
| 2026-08-12 | 282.50 | 282.50 | 271.25 | 276.25 | 276.25 | 2,521,103 |
| 2026-08-11 | 289.00 | 290.00 | 275.00 | 279.75 | 279.75 | 2,678,987 |
| 2026-08-10 | 291.00 | 293.00 | 285.50 | 286.75 | 286.75 | 2,000,228 |
| 2026-08-07 | 290.00 | 293.75 | 281.25 | 291.00 | 291.00 | 2,758,240 |
| 2026-08-06 | 288.75 | 292.00 | 283.25 | 289.50 | 289.50 | 2,490,668 |
| 2026-08-05 | 294.00 | 294.00 | 285.25 | 288.50 | 288.50 | 1,465,090 |
| 2026-08-04 | 293.25 | 296.00 | 288.00 | 291.50 | 291.50 | 1,936,151 |
| 2026-08-03 | 297.00 | 297.50 | 292.00 | 292.50 | 292.50 | 2,637,492 |
| 2026-07-31 | 303.75 | 303.75 | 291.75 | 295.50 | 295.50 | 2,094,164 |
| 2026-07-30 | 296.00 | 303.00 | 296.00 | 297.00 | 297.00 | 2,108,485 |
| 2026-07-29 | 302.75 | 303.50 | 293.25 | 298.00 | 298.00 | 1,462,999 |
| 2026-07-28 | 304.00 | 304.00 | 297.25 | 300.25 | 300.25 | 1,911,025 |
| 2026-07-27 | 300.00 | 305.00 | 296.00 | 302.75 | 302.75 | 1,786,498 |
| 2026-07-24 | 295.00 | 309.25 | 288.00 | 300.50 | 300.50 | 4,354,919 |
Page 1 of 2 · 64 trading daysOlder →
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.