La bourse est fermée

Banco Macro S.A. (BMA.BA)

Buenos Aires - Buenos Aires Prix différé. Devise en ARS
Ajouter à la liste dynamique
7 435,75+256,80 (+3,58 %)
À la clôture : 04:59PM ART
Durée:
18 mai 2023 - 18 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en ARSTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
17 mai 20247 210,007 500,007 081,407 435,757 435,75482 285
16 mai 20247 299,007 299,007 050,007 178,957 178,95363 420
15 mai 20247 000,007 370,006 961,757 314,057 314,05680 680
14 mai 20246 605,006 894,906 528,006 858,806 858,80179 019
13 mai 20246 814,006 814,006 467,006 581,056 581,05167 887
10 mai 20247 000,007 000,006 720,006 778,056 778,05128 040
09 mai 20246 900,007 083,756 720,006 867,906 867,90225 696
08 mai 20247 088,007 350,006 919,856 930,856 930,85354 905
07 mai 20247 050,007 086,506 818,156 988,106 988,10451 861
06 mai 20247 000,007 170,006 911,757 130,657 130,65521 125
03 mai 20246 305,006 840,006 305,006 781,606 781,60409 500
02 mai 20245 940,506 328,355 940,506 279,256 279,25399 057
30 avr. 20245 957,006 260,005 810,005 936,905 936,90555 761
29 avr. 20245 561,005 850,005 561,005 788,655 788,65191 971
26 avr. 20245 300,005 580,005 300,005 551,405 551,40136 168
25 avr. 20245 200,005 354,055 050,005 303,855 303,85447 881
24 avr. 20245 439,805 466,205 132,055 170,705 170,70331 470
23 avr. 20245 722,805 800,005 437,905 471,255 471,25287 821
22 avr. 20245 500,005 734,105 383,405 628,005 628,00441 369
19 avr. 20245 200,005 412,805 166,355 303,655 303,65167 958
18 avr. 20245 116,005 249,505 090,005 187,755 187,75199 151
17 avr. 20245 200,005 224,354 930,005 115,405 115,40458 724
16 avr. 20245 107,105 261,004 965,005 192,305 192,30304 203
15 avr. 20245 400,005 425,005 027,105 058,955 058,95262 811
12 avr. 20245 497,105 497,105 240,005 396,205 396,20240 150
11 avr. 20245 380,005 439,455 196,855 420,355 420,3519 101
10 avr. 20245 399,905 411,705 168,705 264,705 264,70260 230
09 avr. 20245 362,005 494,055 217,005 402,455 402,45500 818
08 avr. 20245 400,005 570,005 199,005 361,255 361,25272 041
05 avr. 20245 301,005 544,955 220,205 359,505 359,50359 339
04 avr. 20245 400,005 555,005 247,155 254,355 254,35249 601
03 avr. 20245 399,005 435,005 101,005 402,155 402,15353 672
27 mars 20245 582,005 690,005 400,005 571,355 571,35208 780
26 mars 20245 650,005 760,005 525,105 581,455 581,45139 721
25 mars 20245 700,005 983,205 508,505 643,355 643,35263 559
22 mars 20245 757,755 759,505 620,005 680,255 680,25481 266
21 mars 20245 366,405 629,955 220,005 563,255 563,25327 766
20 mars 20244 950,005 300,004 950,005 276,505 276,50212 179
19 mars 20244 979,805 060,154 781,804 930,354 930,35383 952
18 mars 20244 705,004 941,804 592,004 873,754 873,75217 746
15 mars 20244 301,004 700,004 301,004 688,204 688,20306 255
14 mars 20244 448,004 582,204 359,004 396,954 396,95221 492
13 mars 20244 400,004 560,754 350,004 444,204 444,20579 603
12 mars 20244 000,004 448,004 000,004 278,404 278,40805 203
11 mars 20244 175,454 175,453 956,353 967,203 967,20315 796
08 mars 20244 108,004 217,954 000,004 176,254 176,25211 536
07 mars 20244 150,004 220,003 965,004 108,104 108,10300 424
06 mars 20244 100,004 208,003 949,454 112,754 112,75333 326
05 mars 20244 223,004 254,953 980,103 981,103 981,10154 669
04 mars 20244 301,004 450,004 149,004 223,004 223,00515 035
01 mars 20244 400,004 405,004 011,004 210,654 210,65476 089
29 févr. 20244 178,904 531,704 132,004 240,254 240,25822 576
28 févr. 20243 960,904 088,953 780,003 979,953 979,95234 135
27 févr. 20244 030,004 166,003 821,003 959,553 959,55581 259
26 févr. 20244 045,004 143,753 932,504 037,004 037,00434 953
23 févr. 20243 969,904 116,453 800,004 080,204 080,20441 759
22 févr. 20243 815,004 072,003 704,503 962,403 962,40379 971
21 févr. 20243 665,003 771,803 525,003 715,503 715,50683 522
20 févr. 20243 610,003 735,753 500,003 665,603 665,60382 602
19 févr. 20243 550,003 650,003 421,003 592,703 592,7094 682
16 févr. 20243 690,003 885,003 442,203 524,953 524,95268 380
15 févr. 20243 638,003 754,953 576,053 639,353 639,3562 587
14 févr. 20243 699,003 840,003 606,003 636,003 636,0094 549
09 févr. 20243 625,003 786,453 572,253 669,703 669,70733 911
08 févr. 20243 768,003 900,003 568,753 594,103 594,10342 769
07 févr. 20243 980,003 980,003 650,003 766,303 766,30825 991
06 févr. 20244 280,004 280,004 042,504 088,604 088,60212 292
05 févr. 20244 600,004 649,904 180,004 219,054 219,05346 281
02 févr. 20244 380,004 575,204 369,854 499,154 499,15259 119
01 févr. 20244 326,504 458,504 148,004 444,004 444,00276 245
31 janv. 20244 228,004 318,004 100,004 275,854 275,85399 445
30 janv. 20244 135,004 269,254 120,004 221,804 221,80176 645
29 janv. 20244 135,004 135,003 890,104 118,404 118,40400 439
26 janv. 20244 300,004 450,004 065,004 136,304 136,30518 583
25 janv. 20244 115,004 396,004 100,004 286,854 286,85567 467
24 janv. 20244 066,004 120,003 940,004 075,704 075,70267 920
23 janv. 20244 010,004 199,003 800,003 905,503 905,50245 852
22 janv. 20243 750,004 000,003 750,003 975,703 975,70321 707
19 janv. 20243 600,003 765,003 550,003 712,553 712,55477 885
18 janv. 20243 599,003 650,003 453,303 594,803 594,80504 820
17 janv. 20243 070,003 520,153 020,503 503,653 503,65295 886
16 janv. 20242 972,003 125,002 950,003 063,503 063,50107 968
15 janv. 20243 040,003 110,502 939,003 037,453 037,4575 059
12 janv. 20242 973,003 090,002 955,003 049,303 049,3090 520
11 janv. 20243 095,003 118,002 955,002 972,602 972,60102 738
10 janv. 20243 004,003 040,002 943,103 017,803 017,80158 687
09 janv. 20243 161,003 305,002 955,552 973,402 973,40131 849
08 janv. 20243 000,003 197,902 941,003 148,603 148,60172 838
05 janv. 20242 900,003 000,002 806,002 986,002 986,00234 801
04 janv. 20242 862,002 966,002 860,002 899,552 899,55183 269
03 janv. 20242 820,002 886,002 781,002 852,402 852,40329 830
02 janv. 20242 670,002 790,002 670,002 788,502 788,50227 414
29 déc. 20232 807,002 825,002 582,002 670,002 670,00603 848
28 déc. 20232 557,002 807,002 506,002 733,052 733,05603 883
27 déc. 20232 726,452 780,002 530,002 553,202 553,20257 972
26 déc. 20232 900,002 921,002 707,502 726,452 726,45273 920
22 déc. 20232 819,952 938,002 735,002 880,402 880,4078 295
21 déc. 20232 695,002 835,002 670,002 806,652 806,65282 091
20 déc. 20232 520,502 714,002 506,002 630,952 630,95126 067
19 déc. 20232 600,002 655,002 470,002 520,302 520,30156 635
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...