Buenos Aires - Delayed Quote
ARS
Bolsas y Mercados Argentinos S.A. (BYMA.BA)
210.50
+4.00
(+1.94%)
At close: 5:11:01 PM GMT-3
Currency in ARS
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 4, 2026
206.75
216.75
205.00
209.50
209.50
14,588,923
Nov 3, 2026
206.25
209.50
202.25
206.50
206.50
4,458,265
Nov 2, 2026
214.25
217.75
202.50
206.25
206.25
5,073,496
Oct 30, 2026
224.25
224.25
209.00
211.00
211.00
10,713,943
Oct 29, 2026
224.50
226.00
220.00
222.50
222.50
3,597,695
Oct 28, 2026
233.00
236.00
220.00
223.75
223.75
9,425,686
Oct 27, 2026
241.00
246.00
229.00
233.50
233.50
2,778,803
Oct 26, 2026
241.50
248.00
229.00
240.50
240.50
2,147,195
Oct 23, 2026
242.50
247.00
238.00
243.25
243.25
4,035,796
Oct 22, 2026
240.00
247.00
233.50
242.75
242.75
5,749,944
Oct 21, 2026
238.00
240.50
233.00
240.00
240.00
3,197,393
Oct 20, 2026
242.00
246.75
232.00
234.75
234.75
9,276,277
Oct 19, 2026
252.00
256.00
238.50
242.00
242.00
12,404,686
Oct 16, 2026
258.00
260.00
246.00
252.00
252.00
3,546,389
Oct 15, 2026
258.75
259.00
251.50
257.25
257.25
3,252,584
Oct 14, 2026
259.00
261.00
249.75
256.75
256.75
2,889,839
Oct 13, 2026
255.00
262.00
248.50
257.75
257.75
5,768,939
Oct 9, 2026
256.75
256.75
250.50
255.25
255.25
1,469,610
Oct 8, 2026
250.50
260.75
250.50
254.00
254.00
2,207,038
Oct 7, 2026
255.00
262.00
254.25
258.00
258.00
1,594,247
Oct 6, 2026
257.25
265.00
252.75
261.25
261.25
3,493,627
Oct 5, 2026
258.00
260.00
251.00
257.00
257.00
4,473,268
Oct 2, 2026
242.50
259.00
240.00
251.50
251.50
2,868,818
Oct 1, 2026
248.25
249.25
238.00
242.50
242.50
2,231,001
Sep 30, 2026
247.00
252.00
242.50
248.00
248.00
2,595,766
Sep 29, 2026
239.75
250.00
233.50
246.25
246.25
5,754,648
Sep 28, 2026
249.50
249.50
230.75
236.00
236.00
5,577,666
Sep 25, 2026
263.25
263.25
248.25
249.75
249.75
4,657,043
Sep 24, 2026
260.50
260.50
254.00
257.25
257.25
1,545,324
Sep 23, 2026
262.00
262.00
256.25
260.50
260.50
1,159,917
Sep 22, 2026
259.50
262.50
254.00
261.00
261.00
3,392,588
Sep 21, 2026
264.00
265.00
259.00
260.00
260.00
4,785,705
Sep 18, 2026
264.25
268.00
259.50
262.00
262.00
2,746,403
Sep 17, 2026
261.50
268.00
260.25
267.50
267.50
5,569,421
Sep 16, 2026
270.00
270.00
261.00
261.25
261.25
5,134,718
Sep 15, 2026
271.00
271.00
266.00
268.75
268.75
6,088,920
Sep 14, 2026
270.00
271.00
266.25
269.75
269.75
5,296,219
Sep 11, 2026
269.00
271.25
264.00
270.00
270.00
7,754,216
Sep 10, 2026
265.00
269.50
259.50
267.00
267.00
13,482,658
Sep 9, 2026
259.50
265.50
259.50
264.00
264.00
3,747,527
Sep 8, 2026
263.00
263.50
259.75
262.00
262.00
3,070,385
Sep 7, 2026
265.00
266.00
260.00
261.00
261.00
1,454,975
Sep 4, 2026
265.50
268.00
259.75
263.75
263.75
2,716,204
Sep 3, 2026
267.00
268.75
261.50
264.50
264.50
2,855,239
Sep 2, 2026
260.50
270.00
256.50
265.50
265.50
4,691,937
Sep 1, 2026
260.00
264.50
260.00
263.50
263.50
1,628,570
Aug 31, 2026
265.00
266.25
259.00
261.50
261.50
4,352,045
Aug 28, 2026
268.00
271.00
261.00
262.00
262.00
2,732,787
Aug 27, 2026
273.00
275.00
266.00
267.25
267.25
3,666,313
Aug 26, 2026
274.75
277.75
265.25
270.50
270.50
4,572,238
Aug 25, 2026
266.00
273.00
264.00
270.50
270.50
3,532,508
Aug 24, 2026
260.00
266.00
254.00
263.25
263.25
4,492,921
Aug 21, 2026
251.75
256.00
250.00
254.75
254.75
4,883,271
Aug 20, 2026
255.00
256.00
248.50
249.50
249.50
3,388,569
Aug 19, 2026
259.00
262.50
249.25
253.75
253.75
9,314,929
Aug 18, 2026
269.00
270.00
256.50
259.00
259.00
2,690,777
Aug 14, 2026
273.75
277.00
260.50
265.75
265.75
3,738,389
Aug 13, 2026
278.00
279.00
269.00
273.75
273.75
4,139,592
Aug 12, 2026
282.50
282.50
271.25
276.25
276.25
2,521,103
Aug 11, 2026
289.00
290.00
275.00
279.75
279.75
2,678,987
Aug 10, 2026
291.00
293.00
285.50
286.75
286.75
2,000,228
Aug 7, 2026
290.00
293.75
281.25
291.00
291.00
2,758,240
Aug 6, 2026
288.75
292.00
283.25
289.50
289.50
2,490,668
Aug 5, 2026
294.00
294.00
285.25
288.50
288.50
1,465,090
Aug 4, 2026
293.25
296.00
288.00
291.50
291.50
1,936,151
Aug 3, 2026
297.00
297.50
292.00
292.50
292.50
2,637,492
Jul 31, 2026
303.75
303.75
291.75
295.50
295.50
2,094,164
Jul 30, 2026
296.00
303.00
296.00
297.00
297.00
2,108,485
Jul 29, 2026
302.75
303.50
293.25
298.00
298.00
1,462,999
Jul 28, 2026
304.00
304.00
297.25
300.25
300.25
1,911,025
Jul 27, 2026
300.00
305.00
296.00
302.75
302.75
1,786,498
Jul 24, 2026
295.00
309.25
288.00
300.50
300.50
4,354,919
Jul 23, 2026
295.00
295.50
290.00
292.50
292.50
1,392,375
Jul 22, 2026
292.50
297.25
292.50
295.50
295.50
3,398,452
Jul 21, 2026
293.25
296.75
291.50
292.25
292.25
4,559,269
Jul 20, 2026
298.00
302.75
291.00
293.75
293.75
2,430,847
Jul 17, 2026
304.50
304.50
296.25
297.75
297.75
1,261,234
Jul 16, 2026
306.00
306.00
298.00
301.50
301.50
1,136,880
Jul 15, 2026
301.50
304.75
300.00
304.00
304.00
4,060,934
Jul 14, 2026
309.00
310.00
300.00
301.00
301.00
10,902,463
Jul 13, 2026
317.50
317.50
305.75
308.25
308.25
4,934,700
Jul 10, 2026
310.00
315.00
306.50
314.00
314.00
228,225
Jul 8, 2026
310.75
312.00
303.00
309.75
309.75
1,893,103
Jul 7, 2026
316.00
317.00
303.50
306.25
306.25
2,420,328
Jul 6, 2026
314.00
316.00
306.00
315.75
315.75
3,936,097
Jul 3, 2026
303.00
310.00
303.00
309.25
309.25
1,699,994
Jul 2, 2026
308.50
308.50
301.75
302.25
302.25
3,432,388
Jul 1, 2026
315.00
315.00
303.00
304.25
304.25
6,902,883
Jun 30, 2026
308.00
316.00
300.00
310.00
310.00
13,472,722
Jun 29, 2026
307.00
310.00
301.25
306.00
306.00
3,412,290
Jun 26, 2026
304.50
310.00
297.75
305.50
305.50
2,464,100
Jun 25, 2026
309.00
313.00
299.50
301.25
301.25
1,842,540
Jun 24, 2026
319.50
320.00
305.00
308.00
308.00
2,851,728
Jun 23, 2026
317.75
320.00
310.50
318.50
318.50
3,037,316
Jun 22, 2026
317.25
326.00
310.00
317.50
317.50
3,233,878
Jun 19, 2026
324.00
326.75
314.00
317.75
317.75
2,150,983
Jun 18, 2026
314.00
331.00
308.00
324.50
324.50
8,304,478
Jun 17, 2026
304.00
317.75
300.25
313.75
313.75
9,441,726
Jun 16, 2026
306.50
312.00
295.00
304.25
304.25
4,683,346
Jun 12, 2026
304.00
309.00
292.00
304.75
304.75
3,208,624
Jun 11, 2026
291.00
306.50
288.50
303.25
303.25
5,659,209
Jun 10, 2026
288.00
291.75
283.25
286.25
286.25
2,483,543
Jun 9, 2026
283.50
289.00
279.00
285.00
285.00
2,268,306
Jun 8, 2026
286.00
290.00
276.00
283.25
283.25
2,072,769
Jun 5, 2026
293.50
297.50
284.00
286.25
286.25
2,162,487
Jun 4, 2026
297.75
297.75
290.00
293.50
293.50
1,124,959
Jun 3, 2026
296.00
307.00
288.00
293.00
293.00
2,135,527
Jun 2, 2026
300.00
301.75
290.00
293.00
293.00
3,006,402
Jun 1, 2026
296.75
315.00
296.50
301.25
301.25
3,376,366
May 29, 2026
295.00
298.00
290.50
297.00
297.00
3,831,730
May 28, 2026
292.75
296.75
289.50
292.75
292.75
2,804,970
May 27, 2026
289.00
297.00
285.25
291.50
291.50
4,599,253
May 26, 2026
285.00
290.00
283.00
287.25
287.25
8,112,169
May 22, 2026
275.50
287.00
275.25
285.25
285.25
4,622,355
May 21, 2026
277.00
280.00
269.00
276.50
276.50
10,778,399
May 20, 2026
281.00
283.00
274.00
278.00
278.00
6,237,398
May 19, 2026
277.75
281.50
272.00
279.50
279.50
4,417,978
May 18, 2026
273.00
277.75
271.00
276.50
276.50
2,829,410
May 15, 2026
281.00
283.75
270.25
272.25
272.25
2,624,502
May 14, 2026
287.75
291.00
278.00
280.00
280.00
4,856,491
May 13, 2026
298.00
298.00
283.00
287.75
287.75
2,850,020
May 12, 2026
298.50
298.50
290.00
296.00
296.00
2,569,385
May 11, 2026
303.00
305.00
290.50
297.50
297.50
4,209,337
May 8, 2026
310.00
310.00
302.00
302.25
302.25
4,721,990
May 7, 2026
309.00
311.50
304.00
307.00
307.00
4,195,028
May 6, 2026
310.00
312.00
303.50
308.75
308.75
4,718,691
May 5, 2026
308.50
311.25
301.00
303.25
303.25
6,476,892
May 4, 2026
309.00
312.00
306.25
307.00
307.00
3,574,740
Apr 30, 2026
303.00
310.00
303.00
307.50
307.50
6,847,933
Apr 29, 2026
313.00
313.00
301.50
302.25
302.25
3,330,682
Apr 28, 2026
319.00
319.00
309.00
310.00
310.00
6,603,895
Apr 27, 2026
313.00
320.00
308.75
318.00
318.00
4,028,705
Apr 24, 2026
317.00
318.50
311.00
312.25
312.25
1,392,788
Apr 23, 2026
324.25
324.25
315.00
315.50
315.50
1,075,132
Apr 22, 2026
320.00
324.00
315.00
320.25
320.25
2,845,323
Apr 21, 2026
317.00
324.00
313.25
319.50
319.50
2,249,054
Apr 20, 2026
317.25
318.00
312.00
316.75
316.75
3,774,521
Apr 17, 2026
314.00
318.50
310.25
317.50
317.50
2,983,255
Apr 16, 2026
318.00
323.00
311.50
314.00
314.00
2,284,780
Apr 15, 2026
25.163502
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 15, 2026
332.00
332.00
315.25
317.75
317.75
3,179,722
Apr 14, 2026
338.75
347.00
334.75
346.50
346.48
3,746,665
Apr 13, 2026
338.75
338.75
331.00
336.50
336.48
2,491,622
Apr 10, 2026
343.00
345.00
330.00
338.00
337.98
2,764,477
Apr 9, 2026
336.50
344.00
328.00
341.00
340.98
1,887,428
Apr 8, 2026
328.00
350.00
328.00
336.25
336.23
3,081,903
Apr 7, 2026
329.50
329.50
323.00
326.00
325.98
2,627,185
Apr 6, 2026
330.50
331.00
323.00
331.00
330.98
1,506,990
Apr 1, 2026
328.00
331.00
320.00
329.25
329.23
2,519,429
Mar 31, 2026
310.25
331.00
308.50
326.75
326.73
5,766,750
Mar 30, 2026
307.75
312.00
307.50
308.75
308.74
2,829,977
Mar 27, 2026
309.00
311.75
304.25
306.75
306.74
1,849,412
Mar 26, 2026
312.00
314.00
308.00
310.25
310.24
3,413,782
Mar 25, 2026
314.00
318.75
311.50
312.00
311.99
5,567,629
Mar 23, 2026
313.00
319.25
309.50
313.75
313.74
702,970
Mar 20, 2026
313.25
316.00
303.00
313.25
313.24
3,512,087
Mar 19, 2026
317.00
317.00
308.25
312.50
312.49
2,318,636
Mar 18, 2026
314.50
316.75
308.00
315.50
315.49
2,504,419
Mar 17, 2026
305.00
315.00
302.00
314.25
314.24
4,712,429
Mar 16, 2026
305.00
309.75
302.00
304.50
304.49
3,733,749
Mar 13, 2026
306.50
309.50
300.75
303.50
303.49
2,852,141
Mar 12, 2026
315.00
319.75
303.00
306.00
305.99
2,499,476
Mar 11, 2026
320.00
325.00
313.75
315.75
315.74
1,629,520
Mar 10, 2026
307.00
320.00
304.00
318.25
318.24
4,430,493
Mar 9, 2026
306.75
307.00
300.00
305.75
305.74
2,697,156
Mar 6, 2026
298.00
307.25
293.50
307.00
306.99
8,706,079
Mar 5, 2026
300.00
302.00
292.00
294.75
294.74
3,712,749
Mar 4, 2026
305.00
312.00
297.50
298.50
298.49
10,843,631
Mar 3, 2026
315.00
315.00
302.50
305.25
305.24
7,772,145
Mar 2, 2026
317.00
322.00
304.50
315.25
315.24
4,231,679
Feb 27, 2026
315.00
321.00
312.00
316.75
316.74
8,828,059
Feb 26, 2026
306.00
324.00
301.00
314.50
314.49
9,730,449
Feb 25, 2026
309.00
315.00
302.50
304.50
304.49
3,688,125
Feb 24, 2026
312.00
319.00
308.00
313.25
313.24
2,216,629
Feb 23, 2026
325.00
328.25
310.00
312.25
312.24
5,626,917
Feb 20, 2026
308.50
327.50
301.50
326.00
325.98
6,128,387
Feb 19, 2026
296.75
309.75
287.00
301.25
301.24
5,666,493
Feb 18, 2026
300.75
317.00
292.00
295.50
295.49
4,058,493
Feb 13, 2026
313.00
315.00
298.00
308.00
307.99
3,379,790
Feb 12, 2026
324.75
329.00
310.00
312.75
312.74
5,474,451
Feb 11, 2026
328.25
328.25
322.25
325.00
324.98
5,159,119
Feb 10, 2026
328.00
329.50
320.00
327.75
327.73
5,841,063
Feb 9, 2026
330.00
332.75
325.25
327.00
326.98
4,447,047
Feb 6, 2026
329.75
333.75
329.25
330.00
329.98
13,261,752
Feb 5, 2026
330.00
334.75
324.25
330.50
330.48
5,503,740
Feb 4, 2026
334.75
335.00
330.00
333.75
333.73
4,006,457
Feb 3, 2026
335.00
338.75
326.75
335.00
334.98
4,245,368
Feb 2, 2026
336.00
344.75
329.00
335.00
334.98
4,360,731
Jan 30, 2026
343.50
347.50
333.50
335.75
335.73
10,781,320
Jan 29, 2026
338.00
343.75
333.25
341.00
340.98
7,257,893
Jan 28, 2026
332.00
341.25
332.00
340.25
340.23
11,852,184
Jan 27, 2026
328.00
333.00
321.00
332.50
332.48
6,977,023
Jan 26, 2026
324.50
329.00
317.50
327.00
326.98
4,311,777
Jan 23, 2026
324.00
328.00
319.00
324.25
324.23
2,577,601
Jan 22, 2026
322.75
336.00
320.00
324.00
323.98
4,618,799
Jan 21, 2026
315.00
323.00
313.00
322.75
322.73
3,639,952
Jan 20, 2026
317.50
320.75
310.00
316.50
316.49
2,696,447
Jan 19, 2026
316.50
323.75
310.25
317.50
317.49
1,893,299
Jan 16, 2026
320.75
335.00
316.00
316.50
316.49
2,248,612
Jan 15, 2026
316.75
322.00
310.00
316.00
315.99
3,364,100
Jan 14, 2026
318.50
323.50
315.25
316.50
316.49
3,939,080
Jan 13, 2026
324.00
324.00
317.50
320.25
320.23
2,813,857
Jan 12, 2026
320.50
326.00
316.50
322.50
322.48
3,832,498
Jan 9, 2026
316.50
322.25
316.50
320.25
320.23
5,402,943
Jan 8, 2026
319.00
321.50
314.50
316.50
316.49
7,406,533
Jan 7, 2026
330.00
334.50
315.00
320.25
320.23
7,430,465
Jan 6, 2026
317.00
335.00
312.25
332.00
331.98
30,450,055
Jan 5, 2026
301.50
318.50
297.25
317.75
317.74
14,072,296
Jan 2, 2026
287.25
302.00
287.25
301.25
301.24
4,746,356
Dec 30, 2025
284.50
292.00
281.00
290.75
290.74
5,700,819
Dec 29, 2025
294.00
298.00
283.00
284.50
284.49
12,504,226
Dec 26, 2025
301.00
301.00
286.25
291.50
291.49
7,886,978
Dec 24, 2025
294.75
297.25
290.00
296.50
296.49
285,517
Dec 23, 2025
295.50
299.75
289.00
292.50
292.49
6,218,612
Dec 22, 2025
300.00
301.25
294.50
295.50
295.49
3,825,307
Dec 19, 2025
297.00
299.75
292.25
299.00
298.99
5,998,637
Dec 18, 2025
295.00
299.00
291.00
296.50
296.49
20,388,882
Dec 17, 2025
295.00
297.00
292.50
294.00
293.99
18,166,520
Dec 16, 2025
295.50
298.50
292.25
294.75
294.74
3,109,601
Dec 15, 2025
300.00
300.00
293.00
295.25
295.24
7,576,857
Dec 12, 2025
303.50
304.25
294.00
300.00
299.99
11,794,320
Dec 11, 2025
305.00
305.00
298.00
303.00
302.99
4,885,608
Dec 10, 2025
300.00
304.75
290.00
304.25
304.24
6,441,867
Dec 9, 2025
300.00
304.75
296.00
302.00
301.99
5,918,438
Dec 5, 2025
301.50
306.75
296.00
301.50
301.49
5,917,112
Dec 4, 2025
305.00
307.00
299.00
299.75
299.74
8,452,558
Dec 3, 2025
302.50
305.00
298.50
303.75
303.74
2,351,518
Dec 2, 2025
301.00
303.00
295.50
301.25
301.24
7,408,579
Dec 1, 2025
299.50
302.00
291.25
300.00
299.99
1,459,110
Nov 28, 2025
298.25
302.00
295.50
299.50
299.49
7,720,643
Nov 27, 2025
293.25
299.75
288.00
298.25
298.24
2,948,890
Nov 26, 2025
286.00
293.00
280.00
292.75
292.74
7,277,947
Nov 25, 2025
275.00
287.00
274.00
286.00
285.99
2,752,864
Nov 21, 2025
285.00
285.25
267.25
276.25
276.24
2,979,309
Nov 20, 2025
289.00
293.50
285.00
285.25
285.24
4,039,643
Nov 19, 2025
291.50
294.00
283.50
286.00
285.99
3,684,271
Nov 18, 2025
294.00
294.75
281.00
293.25
293.24
11,202,442
Nov 17, 2025
290.50
298.00
282.50
291.50
291.49
7,708,250
Nov 14, 2025
289.75
294.50
277.00
292.50
292.49
10,874,687
Nov 13, 2025
288.00
295.00
275.00
284.50
284.49
10,365,349
Nov 12, 2025
285.00
294.00
281.50
290.25
290.24
15,693,563
Nov 11, 2025
293.00
294.00
281.50
284.50
284.49
13,509,478
Nov 10, 2025
297.00
309.00
288.75
293.25
293.24
21,368,430
Nov 7, 2025
314.00
315.00
292.75
298.00
297.99
19,021,132
Nov 6, 2025
323.00
334.00
310.00
312.25
312.24
4,455,800
Nov 5, 2025
318.00
351.75
317.00
322.75
322.73
24,769,414
Nov 4, 2025
304.50
322.00
285.00
317.75
317.74
17,473,577
