S.A. San Miguel A.G.I.C.I. y F. (BCBA:SAMI)
Argentina · Delayed Price · Currency is ARS 486.00
-3.00 (-0.61%)
At close: Sep 4, 2025
BCBA:SAMI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 488.00 | 488.00 | 453.50 | 461.50 | - | -3.65% | 117,540 |
| Sep 4, 2025 | 483.00 | 496.00 | 475.00 | 479.00 | - | -2.04% | 52,161 |
| Sep 3, 2025 | 491.00 | 503.00 | 482.00 | 489.00 | - | -0.10% | 75,456 |
| Sep 2, 2025 | 478.00 | 495.00 | 464.00 | 489.50 | - | 2.30% | 64,967 |
| Sep 1, 2025 | 487.00 | 494.00 | 464.00 | 478.50 | - | -2.25% | 112,009 |
| Aug 29, 2025 | 501.00 | 507.00 | 472.00 | 489.50 | - | -2.88% | 90,567 |
| Aug 28, 2025 | 510.00 | 515.00 | 500.00 | 504.00 | - | -0.20% | 47,808 |
| Aug 27, 2025 | 532.00 | 532.00 | 502.00 | 505.00 | - | -5.08% | 71,649 |
| Aug 26, 2025 | 545.00 | 557.00 | 518.00 | 532.00 | - | -1.48% | 84,047 |
| Aug 25, 2025 | 570.00 | 572.00 | 537.00 | 540.00 | - | -5.59% | 75,990 |
| Aug 22, 2025 | 590.00 | 590.00 | 545.00 | 572.00 | - | -0.52% | 38,079 |
| Aug 21, 2025 | 577.00 | 605.00 | 562.00 | 575.00 | - | 0.17% | 46,020 |
| Aug 20, 2025 | 587.00 | 620.00 | 562.00 | 574.00 | - | 0.88% | 36,550 |
| Aug 19, 2025 | 575.00 | 575.00 | 569.00 | 569.00 | - | -0.35% | 37,332 |
| Aug 18, 2025 | 580.00 | 598.00 | 568.00 | 571.00 | - | -1.55% | 66,954 |
| Aug 14, 2025 | 595.00 | 603.00 | 567.00 | 580.00 | - | -1.86% | 33,221 |
| Aug 13, 2025 | 588.00 | 605.00 | 583.00 | 591.00 | - | -0.67% | 83,496 |
| Aug 12, 2025 | 600.00 | 623.00 | 590.00 | 595.00 | - | -1.00% | 92,813 |
| 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 |