S.A. San Miguel A.G.I.C.I. y F. (BCBA:SAMI)
Argentina · Delayed Price · Currency is ARS 597.00
-4.00 (-0.67%)
Last updated: Aug 12, 2025
MoneyLion Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2025 | 600.00 | 623.00 | 590.00 | 595.00 | - | -1.00% | 92,843 |
| Aug 11, 2025 | 615.00 | 615.00 | 597.00 | 601.00 | - | -0.83% | 39,990 |
| Aug 8, 2025 | 628.00 | 628.00 | 591.00 | 606.00 | - | -2.10% | 57,076 |
| Aug 7, 2025 | 631.00 | 640.00 | 610.00 | 619.00 | - | -1.59% | 49,390 |
| Aug 6, 2025 | 615.00 | 640.00 | 615.00 | 629.00 | - | 2.11% | 95,564 |
| Aug 5, 2025 | 610.00 | 628.00 | 610.00 | 616.00 | - | 0.16% | 59,496 |
| Aug 4, 2025 | 610.00 | 628.00 | 590.00 | 615.00 | - | -0.81% | 83,149 |
| Aug 1, 2025 | 636.00 | 636.00 | 617.00 | 620.00 | - | -2.52% | 29,910 |
| Jul 31, 2025 | 629.00 | 642.00 | 614.00 | 636.00 | - | 1.11% | 166,444 |
| Jul 30, 2025 | 650.00 | 660.00 | 624.00 | 629.00 | - | -3.38% | 67,819 |
| Jul 29, 2025 | 649.00 | 668.00 | 638.00 | 651.00 | - | 0.93% | 124,291 |
| Jul 28, 2025 | 633.00 | 649.00 | 621.00 | 645.00 | - | 2.87% | 119,911 |
| Jul 25, 2025 | 609.00 | 631.00 | 605.00 | 627.00 | - | 3.81% | 166,517 |
| Jul 24, 2025 | 596.00 | 610.00 | 572.00 | 604.00 | - | 1.34% | 45,596 |
| Jul 23, 2025 | 575.00 | 610.00 | 575.00 | 596.00 | - | 3.47% | 37,556 |
| Jul 22, 2025 | 574.00 | 600.00 | 573.00 | 576.00 | - | 0.35% | 69,666 |
| Jul 21, 2025 | 577.00 | 587.00 | 562.00 | 574.00 | - | -1.03% | 24,064 |
| Jul 18, 2025 | 583.00 | 590.00 | 572.00 | 580.00 | - | 1.93% | 53,227 |
| Jul 17, 2025 | 576.00 | 584.00 | 562.00 | 569.00 | - | -0.35% | 116,765 |
| Jul 16, 2025 | 591.00 | 600.00 | 568.00 | 571.00 | - | -3.71% | 48,566 |
| Jul 15, 2025 | 596.00 | 610.00 | 574.00 | 593.00 | - | -0.50% | 26,376 |
| Jul 14, 2025 | 585.00 | 614.00 | 556.00 | 596.00 | - | 1.19% | 44,229 |
| Jul 11, 2025 | 601.00 | 612.00 | 565.00 | 589.00 | - | -0.67% | 65,379 |
| Jul 10, 2025 | 616.00 | 616.00 | 589.00 | 593.00 | - | -3.73% | 42,168 |
| Jul 8, 2025 | 615.00 | 630.00 | 603.00 | 616.00 | - | 1.65% | 33,584 |
| Jul 7, 2025 | 615.00 | 635.00 | 600.00 | 606.00 | - | -1.62% | 26,465 |
| Jul 4, 2025 | 624.00 | 629.00 | 608.00 | 616.00 | - | -0.32% | 23,125 |
| Jul 3, 2025 | 594.00 | 623.00 | 594.00 | 618.00 | - | 1.15% | 25,363 |
| Jul 2, 2025 | 622.00 | 623.00 | 600.00 | 611.00 | - | 0.66% | 34,849 |
| Jul 1, 2025 | 599.00 | 625.00 | 599.00 | 607.00 | - | 1.85% | 19,052 |
| Jun 30, 2025 | 642.00 | 650.00 | 538.00 | 596.00 | - | -4.94% | 144,392 |
| Jun 27, 2025 | 600.00 | 639.00 | 596.00 | 627.00 | - | 3.98% | 92,966 |
| Jun 26, 2025 | 551.00 | 608.00 | 551.00 | 603.00 | - | 8.06% | 166,577 |
| Jun 25, 2025 | 577.00 | 584.00 | 543.00 | 558.00 | - | -3.63% | 34,502 |
| Jun 24, 2025 | 575.00 | 597.00 | 568.00 | 579.00 | - | 2.12% | 60,867 |
| Jun 23, 2025 | 578.00 | 599.00 | 542.00 | 567.00 | - | -4.22% | 60,514 |
| Jun 19, 2025 | 597.00 | 606.00 | 585.00 | 592.00 | - | -1.33% | 34,425 |
| Jun 18, 2025 | 595.00 | 607.00 | 580.00 | 600.00 | - | 0.33% | 35,710 |
| Jun 17, 2025 | 620.00 | 629.00 | 595.00 | 598.00 | - | -3.55% | 26,319 |
| Jun 13, 2025 | 610.00 | 623.00 | 607.00 | 620.00 | - | -0.80% | 46,232 |
| Jun 12, 2025 | 619.00 | 635.00 | 603.00 | 625.00 | - | 1.96% | 93,558 |
| Jun 11, 2025 | 612.00 | 619.00 | 607.00 | 613.00 | - | 0.82% | 46,129 |
| Jun 10, 2025 | 610.00 | 630.00 | 580.00 | 608.00 | - | 1.16% | 97,379 |
| Jun 9, 2025 | 611.00 | 622.00 | 601.00 | 601.00 | - | -2.28% | 23,640 |
| Jun 6, 2025 | 592.00 | 616.00 | 591.00 | 615.00 | - | 1.99% | 46,607 |
| Jun 5, 2025 | 601.00 | 619.00 | 599.00 | 603.00 | - | -0.66% | 39,054 |
| Jun 4, 2025 | 610.00 | 615.00 | 602.00 | 607.00 | - | -0.65% | 28,686 |
| Jun 3, 2025 | 619.00 | 623.00 | 601.00 | 611.00 | - | 0.16% | 43,575 |
| Jun 2, 2025 | 622.00 | 623.00 | 603.00 | 610.00 | - | -1.77% | 51,849 |
| May 30, 2025 | 606.00 | 625.00 | 606.00 | 621.00 | - | 1.14% | 46,098 |