Buenos Aires - Delayed Quote ARS

Boldt S.A. (BOLT.BA)

52.70

+1.30

+(2.53%)

At close: May 22 at 4:59:55 PM GMT-3

Currency in ARS

Date	Open	High	Low	Close	Adj Close	Volume
May 22, 2025	52.00	54.00	49.25	52.70	52.70	467,053
May 21, 2025	54.60	54.70	51.20	51.40	51.40	792,812
May 20, 2025	54.60	57.50	54.50	54.80	54.80	1,189,181
May 19, 2025	49.40	54.50	49.10	54.10	54.10	1,351,333
May 16, 2025	48.35	51.00	48.35	49.35	49.35	250,274
May 15, 2025	48.75	48.75	46.75	48.50	48.50	211,598
May 14, 2025	49.00	49.20	47.50	48.95	48.95	570,246
May 13, 2025	46.40	49.00	45.05	48.70	48.70	227,165
May 12, 2025	46.40	46.40	44.65	46.25	46.25	360,523
May 9, 2025	44.85	45.90	44.85	45.50	45.50	140,090
May 8, 2025	45.70	45.70	44.70	44.85	44.85	56,923
May 7, 2025	46.50	46.80	45.05	45.75	45.75	458,166
May 6, 2025	44.00	47.10	43.00	45.95	45.95	561,947
May 5, 2025	45.15	45.80	43.20	44.05	44.05	152,633
Apr 30, 2025	45.00	45.55	43.60	44.85	44.85	48,105
Apr 29, 2025	44.95	46.30	43.45	45.60	45.60	90,338
Apr 28, 2025	46.00	46.05	44.10	44.95	44.95	558,108
Apr 25, 2025	46.30	46.50	45.10	45.90	45.90	101,168
Apr 24, 2025	45.50	46.60	45.25	45.90	45.90	206,042
Apr 23, 2025	44.70	46.75	44.70	45.45	45.45	156,878
Apr 22, 2025	43.35	45.70	41.35	44.95	44.95	124,563
Apr 21, 2025	45.30	48.00	41.50	43.20	43.20	390,840
Apr 16, 2025	47.95	47.95	44.55	45.15	45.15	177,002
Apr 15, 2025	48.55	49.45	47.40	47.80	47.80	370,669
Apr 14, 2025	46.55	48.90	46.55	48.70	48.70	850,350
Apr 11, 2025	44.95	46.80	42.35	46.45	46.45	381,290
Apr 10, 2025	44.70	45.80	43.10	44.95	44.95	179,363
Apr 9, 2025	43.05	45.50	41.00	45.00	45.00	1,360,040
Apr 8, 2025	43.00	45.50	43.00	43.10	43.10	1,304,591
Apr 7, 2025	42.00	44.50	38.00	42.75	42.75	591,753
Apr 4, 2025	42.50	43.90	40.10	42.20	42.20	1,053,332
Apr 3, 2025	44.90	46.50	42.80	43.95	43.95	399,946
Apr 1, 2025	45.30	46.50	45.00	45.40	45.40	218,763
Mar 31, 2025	46.70	47.80	44.30	45.40	45.40	223,875
Mar 28, 2025	48.35	48.35	46.05	46.35	46.35	477,170
Mar 27, 2025	45.50	48.50	45.50	47.20	47.20	567,662
Mar 26, 2025	46.70	47.60	44.40	46.20	46.20	149,335
Mar 25, 2025	47.70	47.70	44.15	46.50	46.50	533,357
Mar 21, 2025	44.75	45.80	44.60	45.55	45.55	380,272
Mar 20, 2025	44.85	45.30	44.00	44.80	44.80	198,501
Mar 19, 2025	43.00	45.85	43.00	44.65	44.65	263,827
Mar 18, 2025	44.00	44.40	43.30	43.75	43.75	334,104
Mar 17, 2025	42.40	44.50	42.05	44.00	44.00	433,670
Mar 14, 2025	40.40	42.80	40.35	42.25	42.25	238,452
Mar 13, 2025	41.40	41.70	39.50	40.40	40.40	158,763
Mar 12, 2025	40.10	41.60	38.70	41.10	41.10	388,896
Mar 11, 2025	40.50	41.50	40.00	40.10	40.10	198,589
Mar 10, 2025	42.90	43.35	40.35	40.60	40.60	191,452
Mar 7, 2025	45.00	45.00	41.30	42.45	42.45	240,169
Mar 6, 2025	41.30	44.55	41.30	43.15	43.15	789,758
Mar 5, 2025	40.60	41.45	37.05	41.10	41.10	547,545
Feb 28, 2025	41.40	42.80	40.10	40.50	40.50	418,227
Feb 27, 2025	45.00	45.00	40.50	41.80	41.80	318,275
Feb 26, 2025	44.00	44.70	42.10	43.00	43.00	293,041
Feb 25, 2025	45.10	45.40	43.00	43.75	43.75	218,892
Feb 24, 2025	46.00	46.70	44.80	45.00	45.00	257,019
Feb 21, 2025	46.70	47.65	45.25	45.80	45.80	89,857
Feb 20, 2025	46.00	47.50	45.95	46.80	46.80	196,222
Feb 19, 2025	46.00	47.60	46.00	46.80	46.80	180,458
Feb 18, 2025	44.00	46.50	44.00	45.95	45.95	201,174
Feb 17, 2025	46.55	46.55	43.65	44.75	44.75	398,596
Feb 14, 2025	46.00	47.15	44.10	46.55	46.55	407,375
Feb 13, 2025	44.00	46.50	44.00	46.30	46.30	222,606
Feb 12, 2025	45.00	45.80	43.55	44.90	44.90	425,652
Feb 11, 2025	45.65	46.80	43.50	44.50	44.50	543,224
Feb 10, 2025	45.60	47.85	45.60	46.15	46.15	161,101
Feb 7, 2025	47.00	47.80	45.20	45.60	45.60	607,535
Feb 6, 2025	47.30	48.15	47.30	47.45	47.45	194,591
Feb 5, 2025	47.90	47.90	47.00	47.25	47.25	220,977
Feb 4, 2025	47.30	47.80	47.00	47.40	47.40	274,487
Feb 3, 2025	48.00	48.00	46.50	47.30	47.30	530,193
Jan 31, 2025	48.40	48.80	48.10	48.40	48.40	241,378
Jan 30, 2025	47.25	48.75	46.55	48.55	48.55	362,641
Jan 29, 2025	48.00	48.25	47.10	47.90	47.90	389,739
Jan 28, 2025	47.90	48.50	47.25	47.75	47.75	356,931
Jan 27, 2025	48.10	49.00	47.50	47.90	47.90	407,892
Jan 24, 2025	49.35	49.35	46.80	48.15	48.15	580,757
Jan 23, 2025	49.30	49.30	48.60	48.80	48.80	147,597
Jan 22, 2025	48.80	49.50	47.80	49.05	49.05	404,227
Jan 21, 2025	48.25	48.95	47.60	48.65	48.65	248,272
Jan 20, 2025	47.55	49.60	47.00	48.25	48.25	230,082
Jan 17, 2025	48.90	49.00	47.20	47.55	47.55	430,763
Jan 16, 2025	49.45	49.50	48.10	48.80	48.80	419,467
Jan 15, 2025	50.60	50.60	48.10	49.00	49.00	645,922
Jan 14, 2025	50.70	50.70	49.50	49.70	49.70	651,788
Jan 13, 2025	51.90	51.90	50.00	50.00	50.00	659,740
Jan 10, 2025	50.40	51.50	50.20	51.40	51.40	627,607
Jan 9, 2025	50.50	51.20	48.50	50.30	50.30	838,071
Jan 8, 2025	51.60	52.20	50.10	50.70	50.70	600,973
Jan 7, 2025	52.70	52.70	50.50	51.60	51.60	679,944
Jan 6, 2025	53.00	53.20	51.50	52.00	52.00	451,962
Jan 3, 2025	51.50	52.20	50.90	52.10	52.10	456,844
Jan 2, 2025	52.80	52.80	50.50	51.50	51.50	609,044
Dec 30, 2024	52.60	53.80	51.70	52.00	52.00	269,124
Dec 27, 2024	53.90	54.40	52.50	53.00	53.00	293,518
Dec 26, 2024	53.00	54.30	52.10	53.90	53.90	522,965
Dec 24, 2024	52.00	53.00	52.00	52.80	52.80	169,426
Dec 23, 2024	53.00	54.60	51.30	52.10	52.10	534,805
Dec 20, 2024	54.30	55.00	50.40	53.30	53.30	590,678
Dec 19, 2024	53.00	55.80	51.00	53.40	53.40	867,840
Dec 18, 2024	54.60	57.90	54.00	54.30	54.30	1,179,475
Dec 17, 2024	53.40	54.70	53.00	54.20	54.20	1,555,225
Dec 16, 2024	53.00	53.70	52.30	53.10	53.10	1,954,766
Dec 13, 2024	53.90	53.90	52.20	52.90	52.90	566,009
Dec 12, 2024	54.00	54.00	51.40	53.00	53.00	1,689,199
Dec 11, 2024	54.80	55.50	52.60	53.20	53.20	1,012,546
Dec 10, 2024	51.70	54.50	51.70	53.70	53.70	1,473,033
Dec 9, 2024	51.20	52.20	50.40	51.70	51.70	837,422
Dec 6, 2024	53.00	53.50	50.50	51.10	51.10	607,502
Dec 5, 2024	52.80	53.50	51.60	52.90	52.90	777,184
Dec 4, 2024	54.00	54.30	51.50	52.50	52.50	828,014
Dec 3, 2024	54.80	54.80	52.60	54.20	54.20	1,101,887
Dec 2, 2024	51.60	55.50	51.60	54.60	54.60	1,062,584
Nov 29, 2024	53.60	54.10	51.50	52.80	52.80	714,610
Nov 28, 2024	52.20	54.50	52.20	52.90	52.90	797,926
Nov 27, 2024	56.90	59.40	51.10	53.50	53.50	1,161,301
Nov 26, 2024	58.00	59.90	55.70	57.10	57.10	1,413,568
Nov 25, 2024	57.00	62.20	56.20	57.90	57.90	2,624,723
Nov 22, 2024	53.00	57.00	52.00	56.60	56.60	1,951,433
Nov 21, 2024	53.00	53.50	51.20	52.60	52.60	716,097
Nov 20, 2024	53.30	53.30	51.00	52.10	52.10	1,269,828
Nov 19, 2024	52.90	55.80	52.60	53.00	53.00	1,392,013
Nov 15, 2024	50.00	54.90	49.95	52.70	52.70	3,205,246
Nov 14, 2024	49.20	49.90	47.00	49.35	49.35	822,581
Nov 13, 2024	48.55	49.50	47.80	48.75	48.75	792,700
Nov 12, 2024	47.20	49.50	46.50	48.50	48.50	996,683
Nov 11, 2024	49.00	49.00	46.35	47.05	47.05	593,052
Nov 8, 2024	49.00	50.50	47.20	47.40	47.40	1,190,949
Nov 7, 2024	51.30	51.30	48.00	49.30	49.30	1,024,648
Nov 6, 2024	50.60	51.20	49.85	50.10	50.10	734,242
Nov 5, 2024	51.90	51.90	48.00	49.30	49.30	972,313
Nov 4, 2024	48.95	51.50	48.70	51.10	51.10	1,463,210
Nov 1, 2024	48.50	49.20	47.50	49.15	49.15	389,223
Oct 31, 2024	48.70	49.00	47.55	48.65	48.65	654,134
Oct 30, 2024	48.80	48.80	47.50	48.10	48.10	449,398
Oct 29, 2024	49.90	49.90	46.60	47.70	47.70	1,268,191
Oct 28, 2024	47.25	50.00	47.05	49.55	49.55	722,264
Oct 25, 2024	47.65	48.55	46.50	46.95	46.95	691,898
Oct 24, 2024	46.90	46.90	45.10	46.15	46.15	463,754
Oct 23, 2024	45.40	47.60	44.70	45.40	45.40	431,203
Oct 22, 2024	46.70	47.45	45.75	45.85	45.85	434,863
Oct 21, 2024	46.90	48.80	46.40	46.90	46.90	267,549
Oct 18, 2024	47.45	49.20	46.25	47.30	47.30	577,534
Oct 17, 2024	47.00	49.00	46.00	47.55	47.55	603,997
Oct 16, 2024	49.00	49.00	47.00	47.10	47.10	388,137
Oct 15, 2024	49.00	49.00	46.50	47.25	47.25	658,051
Oct 14, 2024	48.00	50.00	48.00	48.15	48.15	522,312
Oct 10, 2024	49.00	50.10	48.50	49.00	49.00	642,359
Oct 9, 2024	49.50	51.90	49.15	49.45	49.45	799,424
Oct 8, 2024	52.40	52.40	49.30	50.10	50.10	989,824
Oct 7, 2024	53.00	53.50	51.20	51.80	51.80	938,178
Oct 4, 2024	50.00	54.50	50.00	53.50	53.50	2,626,522
Oct 3, 2024	48.25	50.00	48.15	49.95	49.95	399,936
Oct 2, 2024	49.15	49.15	47.90	48.15	48.15	209,513
Oct 1, 2024	48.30	48.80	47.65	48.50	48.50	414,634
Sep 30, 2024	50.00	50.00	46.50	48.10	48.10	377,803
Sep 27, 2024	49.00	49.75	48.30	48.90	48.90	457,169
Sep 26, 2024	47.90	49.35	47.90	48.45	48.45	330,132
Sep 25, 2024	50.00	50.00	48.00	48.50	48.50	275,833
Sep 24, 2024	50.20	50.20	48.50	48.85	48.85	549,949
Sep 23, 2024	49.80	50.60	47.50	49.15	49.15	443,293
Sep 20, 2024	50.00	50.00	48.90	49.60	49.60	890,896
Sep 19, 2024	51.40	52.00	49.90	50.10	50.10	982,229
Sep 18, 2024	53.10	53.10	49.50	50.50	50.50	889,830
Sep 17, 2024	53.00	53.00	52.20	52.60	52.60	492,312
Sep 16, 2024	53.20	54.00	52.60	53.10	53.10	756,121
Sep 13, 2024	54.20	54.20	52.70	53.10	53.10	565,215
Sep 12, 2024	53.60	54.40	53.00	53.40	53.40	1,157,768
Sep 11, 2024	52.10	53.90	51.80	53.20	53.20	937,055
Sep 10, 2024	53.60	53.90	51.10	52.30	52.30	826,489
Sep 9, 2024	53.80	54.80	52.50	53.40	53.40	739,137
Sep 6, 2024	54.90	54.90	52.30	52.50	52.50	454,014
Sep 5, 2024	54.00	55.40	53.70	53.80	53.80	679,062
Sep 4, 2024	54.00	55.60	53.00	53.70	53.70	882,678
Sep 3, 2024	54.90	55.80	52.40	54.40	54.40	716,510
Sep 2, 2024	54.90	55.90	53.10	55.20	55.20	735,268
Aug 30, 2024	53.70	55.50	53.10	54.30	54.30	836,305
Aug 29, 2024	53.20	54.40	52.40	53.50	53.50	449,117
Aug 28, 2024	53.60	54.20	52.20	52.60	52.60	650,788
Aug 27, 2024	53.10	54.70	51.70	52.90	52.90	439,193
Aug 26, 2024	54.50	54.90	52.60	53.00	53.00	483,782
Aug 23, 2024	54.40	54.90	53.00	53.40	53.40	1,041,208
Aug 22, 2024	54.90	54.90	52.00	53.80	53.80	514,256
Aug 21, 2024	56.90	56.90	53.20	54.00	54.00	824,465
Aug 20, 2024	58.30	58.50	55.20	55.60	55.60	971,479
Aug 19, 2024	58.00	59.90	56.50	57.40	57.40	744,712
Aug 16, 2024	60.00	60.00	56.60	57.70	57.70	985,860
Aug 15, 2024	55.00	59.50	53.20	59.20	59.20	1,768,139
Aug 14, 2024	54.00	55.30	53.20	54.90	54.90	642,006
Aug 13, 2024	56.00	56.00	52.10	53.40	53.40	607,092
Aug 12, 2024	52.40	54.50	51.40	53.60	53.60	838,229
Aug 9, 2024	53.90	53.90	51.30	51.90	51.90	982,787
Aug 8, 2024	53.40	54.50	52.10	52.80	52.80	983,084
Aug 7, 2024	53.90	55.70	50.80	52.10	52.10	585,312
Aug 6, 2024	52.90	56.00	52.90	54.20	54.20	882,230
Aug 5, 2024	52.00	54.50	46.00	53.00	53.00	865,823
Aug 2, 2024	58.00	58.00	55.00	55.20	55.20	548,437
Aug 1, 2024	57.60	58.90	56.40	57.90	57.90	719,177
Jul 31, 2024	57.00	59.20	55.40	58.50	58.50	48,766
Jul 30, 2024	57.20	57.90	54.00	54.40	54.40	857,728
Jul 29, 2024	59.50	61.40	57.50	58.00	58.00	545,240
Jul 26, 2024	60.90	61.50	58.70	59.90	59.90	349,499
Jul 25, 2024	60.50	62.20	58.10	60.70	60.70	313,676
Jul 24, 2024	65.00	67.00	60.50	61.50	61.50	1,177,022
Jul 23, 2024	60.80	64.80	60.00	64.10	64.10	1,863,001
Jul 22, 2024	60.10	61.30	59.30	59.90	59.90	258,028
Jul 19, 2024	61.90	61.90	58.50	59.90	59.90	487,756
Jul 18, 2024	60.10	61.90	57.40	59.90	59.90	401,815
Jul 17, 2024	62.50	63.30	59.50	60.10	60.10	1,061,695
Jul 16, 2024	60.50	62.50	53.40	60.00	60.00	1,102,711
Jul 15, 2024	68.00	68.00	60.10	60.40	60.40	1,231,441
Jul 12, 2024	67.70	67.70	65.40	66.20	66.20	757,844
Jul 11, 2024	66.30	68.50	64.00	66.50	66.50	1,579,202
Jul 10, 2024	70.80	70.80	66.00	66.50	66.50	1,550,169
Jul 8, 2024	70.90	70.90	67.80	68.30	68.30	463,454
Jul 5, 2024	69.00	70.50	68.30	69.80	69.80	553,624
Jul 4, 2024	69.70	70.50	67.00	68.90	68.90	665,326
Jul 3, 2024	71.30	73.60	67.50	69.00	69.00	951,244
Jul 2, 2024	69.50	72.00	69.30	70.60	70.60	462,160
Jul 1, 2024	74.90	74.90	69.00	69.30	69.30	1,193,280
Jun 28, 2024	74.00	77.00	69.70	71.80	71.80	1,224,439
Jun 27, 2024	70.60	75.00	69.00	73.50	73.50	1,935,803
Jun 26, 2024	65.90	71.80	65.90	70.60	70.60	2,279,602
Jun 25, 2024	67.00	67.00	64.10	65.60	65.60	1,006,975
Jun 24, 2024	67.00	67.10	64.00	65.40	65.40	1,529,595
Jun 19, 2024	68.50	69.00	66.40	67.10	67.10	889,239
Jun 18, 2024	69.30	70.50	65.00	67.80	67.80	950,295
Jun 14, 2024	70.80	72.00	68.00	69.50	69.50	1,496,040
Jun 13, 2024	74.10	81.00	69.00	69.60	69.60	3,631,521
Jun 12, 2024	68.10	71.70	66.10	70.40	70.40	2,572,019
Jun 11, 2024	70.00	73.20	64.40	65.50	65.50	2,761,102
Jun 10, 2024	62.50	72.00	61.10	68.90	68.90	2,500,617
Jun 7, 2024	59.90	64.40	58.90	62.10	62.10	1,080,178
Jun 6, 2024	65.80	65.90	59.30	59.80	59.80	1,420,907
Jun 5, 2024	59.90	65.00	56.80	63.50	63.50	1,601,505
Jun 4, 2024	65.00	65.00	59.30	60.00	60.00	1,410,865
Jun 3, 2024	65.80	68.00	60.20	64.00	64.00	2,441,417
May 31, 2024	67.50	74.00	63.00	65.60	65.60	4,070,761
May 30, 2024	59.00	69.00	56.20	66.50	66.50	5,173,943
May 29, 2024	53.10	58.50	52.10	57.70	57.70	2,987,443
May 28, 2024	51.90	53.90	51.40	53.10	53.10	1,159,895
May 27, 2024	51.00	52.00	50.10	51.60	51.60	662,868
May 24, 2024	50.50	51.70	49.75	50.20	50.20	787,851
May 23, 2024	51.00	51.40	49.75	50.40	50.40	417,812
May 22, 2024	51.60	51.60	49.60	50.50	50.50	1,169,478

GLOB.BA Globant S.A.

6,790.00

+2.11%

GLOB Globant S.A.

105.37

+2.55%

AUR Aurora Innovation, Inc.

6.03

-0.50%

PONY Pony AI Inc.

20.59

+19.09%