Banco Macro S.A. (BMA)

NYSE - Nasdaq Precio en tiempo real. Moneda en USD.

Añadir a la lista de seguimiento

51.88

+1.04

(+2.05%)

Al cierre: 04:00PM EDT

52.60

+0.72

(+1.39%)

Fuera de horario:

07:42PM EDT

Periodo de tiempo:

27 jul 2023 - 27 jul 2024

Mostrar:

Precios históricos

Frecuencia:

A diario

Moneda en USDDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
26 jul 2024	51.56	52.25	51.27	51.88	51.88	87,800
25 jul 2024	52.24	52.98	50.72	50.84	50.84	202,400
24 jul 2024	54.60	55.34	52.16	52.16	52.16	166,000
23 jul 2024	53.14	54.99	52.29	54.96	54.96	103,600
22 jul 2024	53.07	53.57	52.42	53.11	53.11	196,400
22 jul 2024	1.745 Dividendo
19 jul 2024	52.75	56.83	52.75	54.81	53.07	187,200
18 jul 2024	52.86	53.67	51.52	52.67	50.99	168,200
17 jul 2024	53.79	55.33	52.05	52.41	50.74	231,000
16 jul 2024	51.64	54.50	50.78	54.17	52.45	435,600
15 jul 2024	54.00	54.70	52.07	52.23	50.57	199,600
12 jul 2024	54.75	54.75	53.02	53.70	51.99	134,000
11 jul 2024	56.20	56.43	54.64	54.70	52.96	248,000
10 jul 2024	55.49	57.42	53.35	56.04	54.26	214,100
09 jul 2024	55.29	56.95	55.29	55.49	53.72	75,000
08 jul 2024	54.41	55.51	53.58	55.19	53.43	286,700
05 jul 2024	55.64	56.40	54.00	54.18	52.46	286,500
03 jul 2024	54.92	56.13	54.55	55.60	53.83	153,400
02 jul 2024	52.38	54.96	52.07	54.81	53.07	281,500
01 jul 2024	57.57	57.57	52.78	52.99	51.30	447,400
28 jun 2024	58.18	58.50	56.15	57.33	55.50	318,300
27 jun 2024	57.19	58.50	56.01	57.90	56.06	238,200
26 jun 2024	58.22	59.01	56.75	56.93	55.12	222,300
25 jun 2024	58.39	59.48	57.52	58.45	56.59	233,100
24 jun 2024	57.80	59.04	55.96	57.75	55.91	308,700
21 jun 2024	58.01	58.50	56.01	57.51	55.68	347,700
20 jun 2024	63.12	63.37	57.45	58.80	56.93	642,200
18 jun 2024	61.86	64.00	61.53	63.17	61.16	428,600
17 jun 2024	61.81	64.19	60.63	62.04	60.06	337,800
17 jun 2024	1.762 Dividendo
14 jun 2024	61.01	64.31	61.01	63.47	59.74	432,800
13 jun 2024	64.50	65.40	60.38	63.00	59.30	899,500
12 jun 2024	59.04	61.75	56.21	59.68	56.18	581,500
11 jun 2024	59.31	59.68	56.65	57.02	53.67	293,600
10 jun 2024	56.18	59.75	54.49	59.46	55.97	407,200
07 jun 2024	56.93	58.81	56.04	57.07	53.72	299,800
06 jun 2024	59.95	59.95	57.36	57.42	54.05	341,200
05 jun 2024	61.16	61.32	58.00	60.00	56.48	470,400
04 jun 2024	64.88	64.88	59.57	61.03	57.45	476,300
03 jun 2024	66.45	68.24	64.34	65.22	61.39	291,500
31 may 2024	66.70	67.30	63.61	66.29	62.40	619,200
30 may 2024	63.09	67.15	63.07	66.05	62.17	752,800
29 may 2024	58.79	62.22	58.79	61.95	58.31	249,100
28 may 2024	58.97	60.44	57.92	59.31	55.83	548,300
24 may 2024	57.87	59.14	55.86	58.30	54.88	305,100
23 may 2024	60.09	61.50	56.52	56.96	53.62	713,100
22 may 2024	64.06	64.72	59.62	60.68	57.12	571,300
21 may 2024	66.30	67.24	64.15	64.65	60.85	381,800
20 may 2024	64.94	66.93	63.53	66.20	62.31	258,400
17 may 2024	65.00	65.94	64.11	64.98	61.16	252,000
16 may 2024	66.90	66.90	64.75	65.05	61.23	286,200
15 may 2024	64.15	67.43	63.93	66.90	62.97	463,000
14 may 2024	61.24	63.68	60.54	63.15	59.44	332,600
13 may 2024	62.28	62.97	60.06	61.27	57.67	267,000
10 may 2024	64.35	64.85	62.30	62.40	58.74	332,900
09 may 2024	64.14	64.75	62.10	63.37	59.65	318,500
08 may 2024	63.86	67.17	63.61	64.47	60.68	622,500
07 may 2024	64.91	64.99	62.03	63.43	59.71	847,700
06 may 2024	61.68	64.37	61.19	64.20	60.43	799,300
03 may 2024	57.00	60.59	56.27	60.22	56.68	640,400
02 may 2024	55.52	57.09	54.30	56.11	52.82	346,500
01 may 2024	53.71	55.45	51.58	54.67	51.46	261,200
30 abr 2024	53.22	56.66	53.04	54.16	50.98	731,500
29 abr 2024	51.59	53.76	51.09	53.15	50.03	615,700
26 abr 2024	49.49	51.38	49.08	51.38	48.36	386,600
25 abr 2024	48.80	50.50	47.76	49.08	46.20	321,300
24 abr 2024	51.96	52.24	48.72	48.98	46.10	332,300
23 abr 2024	53.67	55.11	51.58	52.07	49.01	408,600
22 abr 2024	50.00	54.13	49.65	53.27	50.14	673,100
19 abr 2024	48.70	50.86	48.10	49.82	46.89	211,200
18 abr 2024	48.23	49.34	47.90	48.31	45.47	182,200
17 abr 2024	48.44	48.44	46.16	48.09	45.27	278,200
16 abr 2024	46.98	48.85	46.03	48.03	45.21	386,000
15 abr 2024	51.50	52.47	47.02	47.46	44.67	636,800
12 abr 2024	51.49	52.10	49.97	51.46	48.44	320,700
11 abr 2024	50.57	51.97	49.68	51.74	48.70	271,600
10 abr 2024	50.20	51.87	49.29	50.41	47.45	319,000
09 abr 2024	52.13	53.00	50.10	51.66	48.63	432,900
08 abr 2024	51.00	52.54	50.13	51.07	48.07	776,100
05 abr 2024	49.46	52.72	49.33	51.12	48.12	485,100
04 abr 2024	50.85	51.50	49.52	49.75	46.83	476,100
03 abr 2024	45.99	50.50	45.67	50.49	47.53	493,100
02 abr 2024	48.72	49.09	46.63	47.16	44.39	200,600
01 abr 2024	48.57	49.46	47.69	49.14	46.25	204,000
28 mar 2024	51.68	52.89	47.81	48.18	45.35	651,800
27 mar 2024	51.02	51.77	49.57	51.67	48.64	354,600
26 mar 2024	52.51	52.51	50.10	50.79	47.81	323,400
25 mar 2024	51.72	54.67	50.48	52.09	49.03	681,800
22 mar 2024	51.50	52.70	50.01	51.74	48.70	420,300
21 mar 2024	49.00	51.13	47.47	50.69	47.71	523,400
20 mar 2024	45.61	48.20	44.91	48.20	45.37	303,600
19 mar 2024	45.32	46.91	43.66	45.53	42.86	468,500
18 mar 2024	43.74	45.83	42.79	45.63	42.95	260,700
15 mar 2024	41.48	43.79	41.12	43.50	40.95	266,100
14 mar 2024	42.62	43.22	41.23	41.58	39.14	317,000
13 mar 2024	40.30	42.54	40.30	42.21	39.73	352,600
12 mar 2024	39.03	41.13	38.89	39.99	37.64	321,100
11 mar 2024	39.64	39.79	38.55	38.89	36.61	195,700
08 mar 2024	40.32	40.62	39.41	39.90	37.56	220,200
07 mar 2024	41.59	41.59	39.60	40.08	37.73	274,500
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...

S&P 5005,459.10+59.88(+1.11%)

Dow Jones40,589.34+654.27(+1.64%)

Nasdaq17,357.88+176.16(+1.03%)

Russell 20002,260.07+37.09(+1.67%)

Petróleo76.44-1.84(-2.35%)

Oro2,385.70+32.20(+1.37%)

Banco Macro S.A. (BMA)

S&P 500
5,459.10
+59.88(+1.11%)

Dow Jones
40,589.34
+654.27(+1.64%)

Nasdaq
17,357.88
+176.16(+1.03%)

Russell 2000
2,260.07
+37.09(+1.67%)

Petróleo
76.44
-1.84(-2.35%)

Oro
2,385.70
+32.20(+1.37%)