U.S. markets close in 1 hour 52 minutes

Banco Macro S.A. (BMA)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
36.45+0.22 (+0.61%)
A partir del 02:08PM EST. Mercado abierto.
Periodo de tiempo:
26 feb 2023 - 26 feb 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
26 feb 202436.2037.3635.9036.4536.45172,691
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
04 dic 202327.5227.5226.2727.0026.40337,500
01 dic 202328.3728.8526.7327.7127.09471,400
30 nov 202328.8829.0927.6228.4227.79397,300
29 nov 202327.9029.8927.0228.7228.08710,900
28 nov 202328.0828.6626.6128.0127.39798,800
27 nov 202327.0530.3226.4728.3027.671,692,700
24 nov 202323.1727.2422.7725.9225.34986,700
22 nov 202324.4324.4322.1322.7222.21512,200
21 nov 202323.9224.4923.1624.3523.81562,100
20 nov 202323.8426.0322.9924.3223.781,605,800
17 nov 202319.2520.6119.0220.2419.79316,300
16 nov 202319.8519.8518.9119.2918.86174,900
15 nov 202319.8920.0519.3519.6419.20178,500
14 nov 202319.8819.8919.3419.7119.27141,300
13 nov 202319.4920.2019.2019.3818.95170,100
10 nov 202319.2519.7819.1019.5319.09160,900
09 nov 202319.6119.9619.0019.1418.71176,000
08 nov 202319.7320.0018.9519.1718.74197,900
07 nov 202319.7320.3819.5519.7719.33149,100
06 nov 202320.3520.3519.6219.7119.27107,700
03 nov 202320.5720.8920.1520.4519.99286,300
02 nov 202319.8520.5319.3820.2619.81409,300
01 nov 202318.3619.8718.1619.4619.03278,900
31 oct 202318.1418.6317.9018.3217.91297,900
30 oct 202319.3919.8817.7418.0417.64353,700
27 oct 202319.7219.7719.3019.4319.00189,100
26 oct 202318.8819.7518.8019.5419.10184,200
25 oct 202318.0219.6518.0219.0118.59291,800
24 oct 202318.8319.1317.8118.0017.60462,300
23 oct 202318.2019.4017.3018.7018.28600,800
20 oct 202318.7319.0118.0518.6518.23374,100
19 oct 202319.0719.2018.5518.7618.34255,400
18 oct 202319.3919.6218.8019.1318.70225,300
17 oct 202318.7919.6518.7819.5319.09141,700
16 oct 202318.1319.2118.0518.9918.57184,700
13 oct 202318.2618.6618.0118.0717.6782,000
12 oct 202318.3018.7717.6818.2117.80186,500
11 oct 202318.3118.8618.1218.3617.95201,800
10 oct 202318.5718.9418.0418.2017.79202,700
09 oct 202318.8219.2618.3018.4118.00156,400
06 oct 202318.6619.3318.2618.9718.55107,700
05 oct 202318.6919.1818.2718.9018.48180,800
04 oct 202318.3418.8317.9618.6918.27155,800
*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...