U.S. markets close in 1 hour 7 minutes

Banco Macro S.A. (BMA.BA)

Buenos Aires - Buenos Aires Precio retrasado. Divisa en ARS.
Añadir a la lista de seguimiento
6,615.00+335.75 (+5.35%)
A partir del 03:33PM ART. Mercado abierto.
Periodo de tiempo:
03 may 2023 - 03 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en ARSDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
03 may 20246,305.006,630.006,305.006,615.006,615.00270,157
02 may 20245,940.506,328.355,940.506,279.256,279.25399,057
30 abr 20245,957.006,260.005,810.005,936.905,936.90555,761
29 abr 20245,561.005,850.005,561.005,788.655,788.65191,971
26 abr 20245,300.005,580.005,300.005,551.405,551.40136,168
25 abr 20245,200.005,354.055,050.005,303.855,303.85447,881
24 abr 20245,439.805,466.205,132.055,170.705,170.70331,470
23 abr 20245,722.805,800.005,437.905,471.255,471.25287,821
22 abr 20245,500.005,734.105,383.405,628.005,628.00441,369
19 abr 20245,200.005,412.805,166.355,303.655,303.65167,958
18 abr 20245,116.005,249.505,090.005,187.755,187.75199,151
17 abr 20245,200.005,224.354,930.005,115.405,115.40458,724
16 abr 20245,107.105,261.004,965.005,192.305,192.30304,203
15 abr 20245,400.005,425.005,027.105,058.955,058.95262,811
12 abr 20245,497.105,497.105,240.005,396.205,396.20240,150
11 abr 20245,380.005,439.455,196.855,420.355,420.3519,101
10 abr 20245,399.905,411.705,168.705,264.705,264.70260,230
09 abr 20245,362.005,494.055,217.005,402.455,402.45500,818
08 abr 20245,400.005,570.005,199.005,361.255,361.25272,041
05 abr 20245,301.005,544.955,220.205,359.505,359.50359,339
04 abr 20245,400.005,555.005,247.155,254.355,254.35249,601
03 abr 20245,399.005,435.005,101.005,402.155,402.15353,672
27 mar 20245,582.005,690.005,400.005,571.355,571.35208,780
26 mar 20245,650.005,760.005,525.105,581.455,581.45139,721
25 mar 20245,700.005,983.205,508.505,643.355,643.35263,559
22 mar 20245,757.755,759.505,620.005,680.255,680.25481,266
21 mar 20245,366.405,629.955,220.005,563.255,563.25327,766
20 mar 20244,950.005,300.004,950.005,276.505,276.50212,179
19 mar 20244,979.805,060.154,781.804,930.354,930.35383,952
18 mar 20244,705.004,941.804,592.004,873.754,873.75217,746
15 mar 20244,301.004,700.004,301.004,688.204,688.20306,255
14 mar 20244,448.004,582.204,359.004,396.954,396.95221,492
13 mar 20244,400.004,560.754,350.004,444.204,444.20579,603
12 mar 20244,000.004,448.004,000.004,278.404,278.40805,203
11 mar 20244,175.454,175.453,956.353,967.203,967.20315,796
08 mar 20244,108.004,217.954,000.004,176.254,176.25211,536
07 mar 20244,150.004,220.003,965.004,108.104,108.10300,424
06 mar 20244,100.004,208.003,949.454,112.754,112.75333,326
05 mar 20244,223.004,254.953,980.103,981.103,981.10154,669
04 mar 20244,301.004,450.004,149.004,223.004,223.00515,035
01 mar 20244,400.004,405.004,011.004,210.654,210.65476,089
29 feb 20244,178.904,531.704,132.004,240.254,240.25822,576
28 feb 20243,960.904,088.953,780.003,979.953,979.95234,135
27 feb 20244,030.004,166.003,821.003,959.553,959.55581,259
26 feb 20244,045.004,143.753,932.504,037.004,037.00434,953
23 feb 20243,969.904,116.453,800.004,080.204,080.20441,759
22 feb 20243,815.004,072.003,704.503,962.403,962.40379,971
21 feb 20243,665.003,771.803,525.003,715.503,715.50683,522
20 feb 20243,610.003,735.753,500.003,665.603,665.60382,602
19 feb 20243,550.003,650.003,421.003,592.703,592.7094,682
16 feb 20243,690.003,885.003,442.203,524.953,524.95268,380
15 feb 20243,638.003,754.953,576.053,639.353,639.3562,587
14 feb 20243,699.003,840.003,606.003,636.003,636.0094,549
09 feb 20243,625.003,786.453,572.253,669.703,669.70733,911
08 feb 20243,768.003,900.003,568.753,594.103,594.10342,769
07 feb 20243,980.003,980.003,650.003,766.303,766.30825,991
06 feb 20244,280.004,280.004,042.504,088.604,088.60212,292
05 feb 20244,600.004,649.904,180.004,219.054,219.05346,281
02 feb 20244,380.004,575.204,369.854,499.154,499.15259,119
01 feb 20244,326.504,458.504,148.004,444.004,444.00276,245
31 ene 20244,228.004,318.004,100.004,275.854,275.85399,445
30 ene 20244,135.004,269.254,120.004,221.804,221.80176,645
29 ene 20244,135.004,135.003,890.104,118.404,118.40400,439
26 ene 20244,300.004,450.004,065.004,136.304,136.30518,583
25 ene 20244,115.004,396.004,100.004,286.854,286.85567,467
24 ene 20244,066.004,120.003,940.004,075.704,075.70267,920
23 ene 20244,010.004,199.003,800.003,905.503,905.50245,852
22 ene 20243,750.004,000.003,750.003,975.703,975.70321,707
19 ene 20243,600.003,765.003,550.003,712.553,712.55477,885
18 ene 20243,599.003,650.003,453.303,594.803,594.80504,820
17 ene 20243,070.003,520.153,020.503,503.653,503.65295,886
16 ene 20242,972.003,125.002,950.003,063.503,063.50107,968
15 ene 20243,040.003,110.502,939.003,037.453,037.4575,059
12 ene 20242,973.003,090.002,955.003,049.303,049.3090,520
11 ene 20243,095.003,118.002,955.002,972.602,972.60102,738
10 ene 20243,004.003,040.002,943.103,017.803,017.80158,687
09 ene 20243,161.003,305.002,955.552,973.402,973.40131,849
08 ene 20243,000.003,197.902,941.003,148.603,148.60172,838
05 ene 20242,900.003,000.002,806.002,986.002,986.00234,801
04 ene 20242,862.002,966.002,860.002,899.552,899.55183,269
03 ene 20242,820.002,886.002,781.002,852.402,852.40329,830
02 ene 20242,670.002,790.002,670.002,788.502,788.50227,414
29 dic 20232,807.002,825.002,582.002,670.002,670.00603,848
28 dic 20232,557.002,807.002,506.002,733.052,733.05603,883
27 dic 20232,726.452,780.002,530.002,553.202,553.20257,972
26 dic 20232,900.002,921.002,707.502,726.452,726.45273,920
22 dic 20232,819.952,938.002,735.002,880.402,880.4078,295
21 dic 20232,695.002,835.002,670.002,806.652,806.65282,091
20 dic 20232,520.502,714.002,506.002,630.952,630.95126,067
19 dic 20232,600.002,655.002,470.002,520.302,520.30156,635
18 dic 20232,690.002,760.002,536.002,578.452,578.45272,065
15 dic 20232,880.002,919.002,600.002,696.752,696.75380,454
14 dic 20232,900.002,989.502,800.002,881.052,881.05381,587
13 dic 20232,782.003,300.002,596.152,836.052,836.05191,173
12 dic 20232,775.002,905.002,687.002,713.802,713.80226,151
11 dic 20232,700.002,899.002,500.002,772.752,772.75150,651
07 dic 20232,505.002,650.002,452.002,630.952,630.95417,228
06 dic 20232,552.652,613.502,418.002,503.252,503.25220,636
05 dic 20232,478.002,585.502,425.002,552.652,552.65286,354
04 dic 20232,590.102,627.002,390.002,477.602,477.60378,506
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...