3M Company (MMM.BA)
Buenos Aires - Buenos Aires Delayed price. Currency in ARS
Add to watchlist
At close: 04:58PM ART
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in ARSDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 10,900.00 | 10,990.00 | 10,817.50 | 10,866.00 | 10,866.00 | 4,350 |
| 02 May 2024 | 10,599.00 | 10,864.00 | 10,489.00 | 10,845.50 | 10,845.50 | 5,221 |
| 30 Apr 2024 | 10,202.00 | 10,700.00 | 10,202.00 | 10,598.00 | 10,598.00 | 11,262 |
| 29 Apr 2024 | 9,958.00 | 10,094.00 | 9,850.00 | 10,077.00 | 10,077.00 | 8,791 |
| 26 Apr 2024 | 9,850.00 | 10,049.00 | 9,850.00 | 9,974.00 | 9,974.00 | 986 |
| 25 Apr 2024 | 9,657.50 | 9,899.50 | 9,574.50 | 9,868.00 | 9,868.00 | 35,311 |
| 24 Apr 2024 | 9,741.00 | 9,815.50 | 9,629.50 | 9,731.00 | 9,731.00 | 1,720 |
| 23 Apr 2024 | 9,722.00 | 9,968.00 | 9,722.00 | 9,804.00 | 9,804.00 | 7,608 |
| 22 Apr 2024 | 9,895.00 | 9,915.50 | 9,743.50 | 9,804.50 | 9,804.50 | 3,158 |
| 19 Apr 2024 | 9,715.00 | 9,860.00 | 9,715.00 | 9,851.00 | 9,851.00 | 3,249 |
| 18 Apr 2024 | 9,887.00 | 9,887.00 | 9,650.50 | 9,706.00 | 9,706.00 | 1,914 |
| 17 Apr 2024 | 9,900.00 | 9,913.50 | 9,607.00 | 9,675.50 | 9,675.50 | 3,150 |
| 16 Apr 2024 | 9,987.00 | 10,064.00 | 9,609.00 | 9,782.00 | 9,782.00 | 4,299 |
| 15 Apr 2024 | 9,625.00 | 9,883.50 | 9,620.00 | 9,781.50 | 9,781.50 | 2,898 |
| 12 Apr 2024 | 9,625.00 | 9,730.00 | 9,570.00 | 9,594.50 | 9,594.50 | 5,619 |
| 11 Apr 2024 | 9,750.00 | 9,839.00 | 9,693.00 | 9,796.00 | 9,796.00 | 244 |
| 10 Apr 2024 | 9,670.00 | 9,701.00 | 9,445.50 | 9,696.00 | 9,696.00 | 3,593 |
| 09 Apr 2024 | 9,571.00 | 9,733.50 | 9,519.00 | 9,652.00 | 9,652.00 | 11,429 |
| 08 Apr 2024 | 9,700.00 | 9,722.00 | 9,440.50 | 9,574.00 | 9,574.00 | 5,828 |
| 05 Apr 2024 | 9,900.00 | 9,900.00 | 9,271.50 | 9,583.50 | 9,583.50 | 8,778 |
| 04 Apr 2024 | 9,990.00 | 10,183.50 | 9,533.50 | 9,562.50 | 9,562.50 | 4,345 |
| 03 Apr 2024 | 10,500.00 | 10,500.00 | 9,940.00 | 9,993.00 | 9,993.00 | 10,446 |
| 27 Mar 2024 | 11,500.00 | 11,532.50 | 11,240.00 | 11,342.50 | 11,342.50 | 9,826 |
| 26 Mar 2024 | 11,388.00 | 11,500.00 | 11,223.50 | 11,266.00 | 11,266.00 | 7,316 |
| 25 Mar 2024 | 11,680.00 | 11,750.00 | 11,301.50 | 11,331.00 | 11,331.00 | 8,155 |
| 22 Mar 2024 | 11,895.50 | 11,900.00 | 11,693.00 | 11,711.00 | 11,711.00 | 5,807 |
| 21 Mar 2024 | 11,890.00 | 12,049.50 | 11,823.50 | 11,854.00 | 11,854.00 | 6,215 |
| 20 Mar 2024 | 11,347.00 | 11,950.00 | 11,347.00 | 11,859.00 | 11,859.00 | 5,883 |
| 19 Mar 2024 | 11,338.00 | 11,400.00 | 11,192.00 | 11,399.50 | 11,399.50 | 3,573 |
| 18 Mar 2024 | 11,185.00 | 11,408.50 | 11,000.00 | 11,247.00 | 11,247.00 | 5,922 |
| 15 Mar 2024 | 10,900.00 | 11,264.00 | 10,900.00 | 11,219.50 | 11,219.50 | 36,464 |
| 14 Mar 2024 | 11,000.00 | 11,110.00 | 10,812.50 | 10,879.50 | 10,879.50 | 20,710 |
| 13 Mar 2024 | 10,750.00 | 11,178.00 | 10,750.00 | 10,945.50 | 10,945.50 | 25,978 |
| 12 Mar 2024 | 10,107.00 | 10,879.00 | 10,107.00 | 10,572.00 | 10,572.00 | 12,423 |
| 11 Mar 2024 | 9,900.00 | 9,905.50 | 9,580.50 | 9,626.00 | 9,626.00 | 5,170 |
| 08 Mar 2024 | 9,600.00 | 9,899.50 | 9,540.00 | 9,852.00 | 9,852.00 | 13,908 |
| 07 Mar 2024 | 9,850.00 | 9,850.00 | 9,379.50 | 9,482.50 | 9,482.50 | 3,592 |
| 06 Mar 2024 | 9,705.00 | 10,200.00 | 9,266.50 | 9,418.00 | 9,418.00 | 13,006 |
| 05 Mar 2024 | 9,850.00 | 9,990.00 | 9,506.50 | 9,675.50 | 9,675.50 | 7,528 |
| 04 Mar 2024 | 10,199.50 | 10,300.00 | 9,600.00 | 9,746.00 | 9,746.00 | 16,869 |
| 01 Mar 2024 | 10,000.00 | 10,289.50 | 9,820.00 | 10,031.00 | 10,031.00 | 8,464 |
| 29 Feb 2024 | 9,938.00 | 10,275.00 | 9,787.00 | 9,876.50 | 9,876.50 | 3,024 |
| 28 Feb 2024 | 9,944.00 | 10,176.00 | 9,801.50 | 9,825.50 | 9,825.50 | 18,721 |
| 27 Feb 2024 | 10,597.00 | 10,597.00 | 9,898.00 | 10,020.50 | 10,020.50 | 4,181 |
| 26 Feb 2024 | 10,400.00 | 10,860.00 | 10,020.50 | 10,098.50 | 10,098.50 | 7,077 |
| 23 Feb 2024 | 10,440.00 | 10,625.00 | 10,000.00 | 10,350.50 | 10,350.50 | 5,095 |
| 22 Feb 2024 | 10,300.00 | 10,550.00 | 9,924.00 | 10,101.50 | 10,101.50 | 11,246 |
| 21 Feb 2024 | 10,549.00 | 10,550.00 | 10,160.00 | 10,182.00 | 10,182.00 | 4,459 |
| 20 Feb 2024 | 10,977.50 | 10,990.00 | 10,143.50 | 10,451.50 | 10,451.50 | 5,517 |
| 19 Feb 2024 | 10,500.00 | 10,849.50 | 9,900.00 | 10,672.50 | 10,672.50 | 1,420 |
| 16 Feb 2024 | 10,735.00 | 10,948.00 | 10,091.00 | 10,216.00 | 10,216.00 | 13,928 |
| 15 Feb 2024 | 11,000.00 | 11,039.50 | 10,583.50 | 10,741.50 | 10,741.50 | 14,249 |
| 15 Feb 2024 | 0.151 Dividend | |||||
| 14 Feb 2024 | 11,451.00 | 11,600.00 | 10,816.00 | 10,931.50 | 10,931.35 | 4,849 |
| 09 Feb 2024 | 11,890.00 | 12,000.00 | 11,417.00 | 11,451.50 | 11,451.34 | 6,353 |
| 08 Feb 2024 | 11,900.00 | 12,163.00 | 11,610.00 | 11,664.00 | 11,663.84 | 4,859 |
| 07 Feb 2024 | 11,720.00 | 12,190.00 | 11,700.00 | 11,934.00 | 11,933.83 | 3,833 |
| 06 Feb 2024 | 12,389.50 | 12,389.50 | 11,550.00 | 11,755.50 | 11,755.34 | 5,603 |
| 05 Feb 2024 | 12,139.50 | 12,448.00 | 11,900.00 | 11,998.50 | 11,998.33 | 5,893 |
| 02 Feb 2024 | 12,500.00 | 12,799.50 | 11,940.00 | 12,139.50 | 12,139.33 | 5,808 |
| 01 Feb 2024 | 11,880.00 | 12,500.00 | 11,767.00 | 12,357.00 | 12,356.83 | 3,869 |
| 31 Jan 2024 | 12,540.00 | 12,556.00 | 11,690.50 | 11,859.00 | 11,858.84 | 6,609 |
| 30 Jan 2024 | 12,140.00 | 12,599.50 | 11,950.50 | 12,160.50 | 12,160.33 | 4,246 |
| 29 Jan 2024 | 12,000.00 | 12,478.00 | 11,894.00 | 12,038.50 | 12,038.33 | 7,038 |
| 26 Jan 2024 | 12,600.00 | 12,700.00 | 11,839.00 | 11,894.50 | 11,894.34 | 5,796 |
| 25 Jan 2024 | 12,386.00 | 13,000.00 | 12,051.00 | 12,323.50 | 12,323.33 | 7,391 |
| 24 Jan 2024 | 12,900.00 | 13,400.00 | 12,250.00 | 12,406.50 | 12,406.33 | 12,518 |
| 23 Jan 2024 | 27,488.00 | 27,488.00 | 24,440.50 | 24,544.00 | 24,543.66 | 18,925 |
| 22 Jan 2024 | 28,300.00 | 28,817.00 | 27,000.50 | 28,210.00 | 28,209.61 | 1,819 |
| 19 Jan 2024 | 27,300.00 | 28,300.00 | 27,056.50 | 28,272.00 | 28,271.61 | 1,344 |
| 18 Jan 2024 | 27,490.00 | 28,038.00 | 26,150.00 | 27,250.50 | 27,250.12 | 1,248 |
| 17 Jan 2024 | 26,980.00 | 27,612.50 | 25,041.00 | 27,000.00 | 26,999.63 | 1,819 |
| 16 Jan 2024 | 25,640.00 | 26,448.50 | 24,817.00 | 26,065.00 | 26,064.64 | 1,356 |
| 15 Jan 2024 | 25,205.50 | 27,000.00 | 24,701.00 | 26,100.00 | 26,099.64 | 716 |
| 12 Jan 2024 | 25,185.00 | 25,865.50 | 24,332.50 | 25,205.50 | 25,205.15 | 688 |
| 11 Jan 2024 | 26,500.00 | 27,000.00 | 24,867.50 | 25,185.00 | 25,184.65 | 1,103 |
| 10 Jan 2024 | 26,431.50 | 27,400.00 | 25,550.00 | 25,769.50 | 25,769.14 | 1,369 |
| 09 Jan 2024 | 26,070.00 | 27,000.00 | 25,756.00 | 26,226.50 | 26,226.14 | 1,599 |
| 08 Jan 2024 | 24,820.00 | 26,169.50 | 24,387.00 | 26,069.50 | 26,069.14 | 2,715 |
| 05 Jan 2024 | 24,890.00 | 24,890.00 | 23,450.00 | 24,711.00 | 24,710.66 | 2,936 |
| 04 Jan 2024 | 22,800.00 | 23,727.50 | 22,552.50 | 23,712.50 | 23,712.17 | 1,611 |
| 03 Jan 2024 | 22,500.00 | 22,665.00 | 20,900.00 | 22,552.50 | 22,552.19 | 1,386 |
| 02 Jan 2024 | 21,270.00 | 22,000.00 | 20,900.00 | 21,861.00 | 21,860.70 | 1,521 |
| 29 Dec 2023 | 21,300.00 | 22,000.00 | 20,500.00 | 21,313.50 | 21,313.21 | 618 |
| 28 Dec 2023 | 19,101.00 | 20,730.00 | 18,500.00 | 20,694.50 | 20,694.21 | 3,272 |
| 27 Dec 2023 | 19,999.50 | 19,999.50 | 19,000.00 | 19,101.00 | 19,100.74 | 4,749 |
| 26 Dec 2023 | 19,701.00 | 20,076.00 | 19,347.50 | 19,590.50 | 19,590.23 | 2,300 |
| 22 Dec 2023 | 20,200.00 | 20,500.00 | 19,841.50 | 20,266.00 | 20,265.72 | 937 |
| 21 Dec 2023 | 19,750.00 | 20,145.00 | 19,355.00 | 19,732.00 | 19,731.73 | 1,752 |
| 20 Dec 2023 | 20,180.00 | 20,264.00 | 19,697.00 | 19,713.00 | 19,712.73 | 969 |
| 19 Dec 2023 | 20,185.00 | 20,699.00 | 20,000.00 | 20,166.50 | 20,166.22 | 3,303 |
| 18 Dec 2023 | 21,165.00 | 22,000.00 | 19,889.50 | 20,141.00 | 20,140.72 | 1,625 |
| 15 Dec 2023 | 21,006.00 | 21,750.00 | 21,006.00 | 21,165.50 | 21,165.21 | 1,491 |
| 14 Dec 2023 | 21,550.00 | 21,700.00 | 20,734.00 | 21,692.00 | 21,691.70 | 3,208 |
| 13 Dec 2023 | 22,000.00 | 22,000.00 | 19,428.00 | 20,900.50 | 20,900.21 | 1,961 |
| 12 Dec 2023 | 20,581.00 | 21,365.50 | 20,581.00 | 21,226.00 | 21,225.71 | 2,662 |
| 11 Dec 2023 | 20,300.00 | 21,329.00 | 19,921.00 | 20,641.00 | 20,640.71 | 949 |
| 07 Dec 2023 | 19,350.00 | 20,804.00 | 18,500.00 | 20,509.00 | 20,508.72 | 1,820 |
| 06 Dec 2023 | 18,100.00 | 19,362.00 | 18,100.00 | 19,220.00 | 19,219.73 | 5,389 |
| 05 Dec 2023 | 18,490.00 | 18,567.00 | 17,606.00 | 18,062.50 | 18,062.25 | 1,673 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.