U.S. markets closed

Banco Macro S.A. (BMA)

NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
51.38+2.30 (+4.69%)
Al cierre: 04:00PM EDT
51.88 +0.50 (+0.97%)
Fuera de horario: 06:40PM EDT
Periodo de tiempo:
27 abr 2023 - 27 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
26 abr 202449.4951.3849.0851.3851.38386,600
25 abr 202448.8050.5047.7649.0849.08321,300
24 abr 202451.9652.2448.7248.9848.98332,300
23 abr 202453.6755.1151.5852.0752.07408,600
22 abr 202450.0054.1349.6553.2753.27673,100
19 abr 202448.7050.8648.1049.8249.82211,200
18 abr 202448.2349.3447.9048.3148.31182,200
17 abr 202448.4448.4446.1648.0948.09278,200
16 abr 202446.9848.8546.0348.0348.03386,000
15 abr 202451.5052.4747.0247.4647.46636,800
12 abr 202451.4952.1049.9751.4651.46320,700
11 abr 202450.5751.9749.6851.7451.74271,600
10 abr 202450.2051.8749.2950.4150.41319,000
09 abr 202452.1353.0050.1051.6651.66432,900
08 abr 202451.0052.5450.1351.0751.07776,100
05 abr 202449.4652.7249.3351.1251.12485,100
04 abr 202450.8551.5049.5249.7549.75476,100
03 abr 202445.9950.5045.6750.4950.49493,100
02 abr 202448.7249.0946.6347.1647.16200,600
01 abr 202448.5749.4647.6949.1449.14204,000
28 mar 202451.6852.8947.8148.1848.18651,800
27 mar 202451.0251.7749.5751.6751.67354,600
26 mar 202452.5152.5150.1050.7950.79323,400
25 mar 202451.7254.6750.4852.0952.09681,800
22 mar 202451.5052.7050.0151.7451.74420,300
21 mar 202449.0051.1347.4750.6950.69523,400
20 mar 202445.6148.2044.9148.2048.20303,600
19 mar 202445.3246.9143.6645.5345.53468,500
18 mar 202443.7445.8342.7945.6345.63260,700
15 mar 202441.4843.7941.1243.5043.50266,100
14 mar 202442.6243.2241.2341.5841.58317,000
13 mar 202440.3042.5440.3042.2142.21352,600
12 mar 202439.0341.1338.8939.9939.99321,100
11 mar 202439.6439.7938.5538.8938.89195,700
08 mar 202440.3240.6239.4139.9039.90220,200
07 mar 202441.5941.5939.6040.0840.08274,500
06 mar 202438.7541.4638.2840.8840.88421,600
05 mar 202439.7740.4238.1238.3938.39233,900
04 mar 202440.6241.9639.0139.4439.44423,300
01 mar 202439.9240.2838.0339.4239.42472,400
29 feb 202438.0041.9938.0039.7939.791,112,400
28 feb 202436.1738.0035.8936.6936.69489,600
27 feb 202437.2438.2936.0636.4236.42686,000
26 feb 202436.2037.3635.9036.9536.95292,200
23 feb 202435.1436.8334.6436.2336.23357,800
22 feb 202433.8737.3733.7435.1935.19596,600
21 feb 202432.2333.6831.8633.6233.62380,200
20 feb 202431.2033.5231.2032.4832.48397,600
16 feb 202431.1431.9931.1031.6131.61159,100
15 feb 202431.0531.5730.7031.1531.15106,000
14 feb 202430.9331.5330.6730.9330.93159,300
13 feb 202429.6930.7929.5130.6430.64132,500
12 feb 202430.2830.8529.8930.5830.5888,900
09 feb 202428.7030.3428.7030.2830.28444,400
08 feb 202429.9230.4328.6828.8228.82409,600
07 feb 202430.9431.4629.4630.2230.22564,800
06 feb 202432.8633.3932.0232.4132.41233,500
05 feb 202434.3634.9932.1332.5232.52333,500
02 feb 202433.8534.7433.5534.6234.62211,900
01 feb 202433.5434.4733.1234.1434.14343,000
31 ene 202433.1834.5132.6633.1233.12323,300
30 ene 202432.7933.6032.0233.1233.12317,100
29 ene 202433.0033.0030.6832.7232.72633,400
26 ene 202433.0433.7532.3533.6233.62439,300
25 ene 202431.1233.4331.1232.9432.94685,300
24 ene 202430.5431.5630.3930.9830.98502,400
23 ene 202430.0130.6229.5230.0630.06362,600
22 ene 202428.6230.5228.6230.2230.221,043,700
19 ene 202427.9428.7527.4028.6128.61409,400
18 ene 202427.3828.0826.7427.9227.92285,400
17 ene 202425.3927.6225.1427.4327.43420,400
16 ene 202426.4126.5025.1125.6725.67282,700
12 ene 202425.6126.8025.5126.0826.08294,500
11 ene 202425.6226.0024.9725.4425.44212,300
10 ene 202424.8525.4824.4125.4125.41182,200
09 ene 202426.3426.3424.6224.8524.85491,600
08 ene 202426.0026.4625.6026.3426.34165,000
05 ene 202425.7126.6025.7126.1326.13247,600
05 ene 20240.596 Dividendo
04 ene 202427.9428.1126.6726.7426.14312,100
03 ene 202428.2129.0027.4127.5626.95317,700
02 ene 202428.2028.5227.5528.0527.42259,100
29 dic 202328.6329.6528.0428.7028.06208,900
28 dic 202329.2729.4828.4828.7028.06241,600
27 dic 202329.8230.3428.4729.3028.65486,500
26 dic 202329.9730.3229.2529.7329.07251,200
22 dic 202329.3430.6828.7329.8129.15372,800
21 dic 202329.8931.6828.0229.3328.68920,100
20 dic 202327.9930.1527.3629.1928.54598,000
19 dic 202327.9528.1826.7527.6527.03350,600
18 dic 202327.2228.2127.2127.8327.21292,000
15 dic 202327.1028.0326.6726.8026.20367,400
14 dic 202328.4529.2927.2527.3926.78457,500
13 dic 202327.5128.5926.2428.2027.57469,400
12 dic 202327.9928.2226.1527.1026.50429,400
11 dic 202327.0827.9726.3927.5026.89252,200
08 dic 202326.7627.2526.1727.1926.58270,700
07 dic 202326.6027.3526.0426.3925.80231,400
06 dic 202327.1627.2025.6526.3125.72504,400
05 dic 202326.9827.9526.6127.0326.43495,300
*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...