La bourse est fermée

Banco Macro S.A. (BMA.BA)

Buenos Aires - Buenos Aires Prix différé. Devise en ARS
Ajouter à la liste dynamique
8 327,50+296,80 (+3,70 %)
À la clôture : 04:59PM ART
Durée:
01 juin 2023 - 01 juin 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en ARSTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
31 mai 20247 212,957 212,957 212,957 212,957 212,95-
30 mai 20247 212,957 212,957 212,957 212,957 212,95-
29 mai 20247 212,957 212,957 212,957 212,957 212,95-
28 mai 20247 212,957 212,957 212,957 212,957 212,95-
27 mai 20247 212,957 212,957 212,957 212,957 212,95-
24 mai 20247 200,007 289,757 100,007 212,957 212,95436 941
23 mai 20247 615,507 630,006 800,006 944,756 944,75398 551
22 mai 20247 600,007 864,307 388,007 615,557 615,55272 503
21 mai 20247 680,007 835,007 100,007 795,607 795,60357 542
20 mai 20247 150,007 770,006 810,007 562,057 562,05230 798
20 mai 2024253.01996 Dividende
17 mai 20247 210,007 500,007 081,407 435,757 182,73482 285
16 mai 20247 299,007 299,007 050,007 178,956 934,67363 420
15 mai 20247 000,007 370,006 961,757 314,057 065,17680 680
14 mai 20246 605,006 894,906 528,006 858,806 625,41179 019
13 mai 20246 814,006 814,006 467,006 581,056 357,11167 887
10 mai 20247 000,007 000,006 720,006 778,056 547,41128 040
09 mai 20246 900,007 083,756 720,006 867,906 634,20225 696
08 mai 20247 088,007 350,006 919,856 930,856 695,01354 905
07 mai 20247 050,007 086,506 818,156 988,106 750,31451 861
06 mai 20247 000,007 170,006 911,757 130,656 888,01521 125
03 mai 20246 305,006 840,006 305,006 781,606 550,84409 500
02 mai 20245 940,506 328,355 940,506 279,256 065,58399 057
30 avr. 20245 957,006 260,005 810,005 936,905 734,88555 761
29 avr. 20245 561,005 850,005 561,005 788,655 591,68191 971
26 avr. 20245 300,005 580,005 300,005 551,405 362,50136 168
25 avr. 20245 200,005 354,055 050,005 303,855 123,37447 881
24 avr. 20245 439,805 466,205 132,055 170,704 994,75331 470
23 avr. 20245 722,805 800,005 437,905 471,255 285,08287 821
22 avr. 20245 500,005 734,105 383,405 628,005 436,49441 369
19 avr. 20245 200,005 412,805 166,355 303,655 123,18167 958
18 avr. 20245 116,005 249,505 090,005 187,755 011,22199 151
17 avr. 20245 200,005 224,354 930,005 115,404 941,34458 724
16 avr. 20245 107,105 261,004 965,005 192,305 015,62304 203
15 avr. 20245 400,005 425,005 027,105 058,954 886,81262 811
12 avr. 20245 497,105 497,105 240,005 396,205 212,58240 150
11 avr. 20245 380,005 439,455 196,855 420,355 235,9119 101
10 avr. 20245 399,905 411,705 168,705 264,705 085,56260 230
09 avr. 20245 362,005 494,055 217,005 402,455 218,62500 818
08 avr. 20245 400,005 570,005 199,005 361,255 178,82272 041
05 avr. 20245 301,005 544,955 220,205 359,505 177,13359 339
04 avr. 20245 400,005 555,005 247,155 254,355 075,56249 601
03 avr. 20245 399,005 435,005 101,005 402,155 218,33353 672
27 mars 20245 582,005 690,005 400,005 571,355 381,77208 780
26 mars 20245 650,005 760,005 525,105 581,455 391,53139 721
25 mars 20245 700,005 983,205 508,505 643,355 451,32263 559
22 mars 20245 757,755 759,505 620,005 680,255 486,97481 266
21 mars 20245 366,405 629,955 220,005 563,255 373,95327 766
20 mars 20244 950,005 300,004 950,005 276,505 096,95212 179
19 mars 20244 979,805 060,154 781,804 930,354 762,58383 952
18 mars 20244 705,004 941,804 592,004 873,754 707,91217 746
15 mars 20244 301,004 700,004 301,004 688,204 528,67306 255
14 mars 20244 448,004 582,204 359,004 396,954 247,33221 492
13 mars 20244 400,004 560,754 350,004 444,204 292,98579 603
12 mars 20244 000,004 448,004 000,004 278,404 132,82805 203
11 mars 20244 175,454 175,453 956,353 967,203 832,21315 796
08 mars 20244 108,004 217,954 000,004 176,254 034,14211 536
07 mars 20244 150,004 220,003 965,004 108,103 968,31300 424
06 mars 20244 100,004 208,003 949,454 112,753 972,80333 326
05 mars 20244 223,004 254,953 980,103 981,103 845,63154 669
04 mars 20244 301,004 450,004 149,004 223,004 079,30515 035
01 mars 20244 400,004 405,004 011,004 210,654 067,37476 089
29 févr. 20244 178,904 531,704 132,004 240,254 095,96822 576
28 févr. 20243 960,904 088,953 780,003 979,953 844,52234 135
27 févr. 20244 030,004 166,003 821,003 959,553 824,82581 259
26 févr. 20244 045,004 143,753 932,504 037,003 899,63434 953
23 févr. 20243 969,904 116,453 800,004 080,203 941,36441 759
22 févr. 20243 815,004 072,003 704,503 962,403 827,57379 971
21 févr. 20243 665,003 771,803 525,003 715,503 589,07683 522
20 févr. 20243 610,003 735,753 500,003 665,603 540,87382 602
19 févr. 20243 550,003 650,003 421,003 592,703 470,4594 682
16 févr. 20243 690,003 885,003 442,203 524,953 405,00268 380
15 févr. 20243 638,003 754,953 576,053 639,353 515,5162 587
14 févr. 20243 699,003 840,003 606,003 636,003 512,2894 549
09 févr. 20243 625,003 786,453 572,253 669,703 544,83733 911
08 févr. 20243 768,003 900,003 568,753 594,103 471,80342 769
07 févr. 20243 980,003 980,003 650,003 766,303 638,14825 991
06 févr. 20244 280,004 280,004 042,504 088,603 949,48212 292
05 févr. 20244 600,004 649,904 180,004 219,054 075,49346 281
02 févr. 20244 380,004 575,204 369,854 499,154 346,06259 119
01 févr. 20244 326,504 458,504 148,004 444,004 292,78276 245
31 janv. 20244 228,004 318,004 100,004 275,854 130,35399 445
30 janv. 20244 135,004 269,254 120,004 221,804 078,14176 645
29 janv. 20244 135,004 135,003 890,104 118,403 978,26400 439
26 janv. 20244 300,004 450,004 065,004 136,303 995,55518 583
25 janv. 20244 115,004 396,004 100,004 286,854 140,98567 467
24 janv. 20244 066,004 120,003 940,004 075,703 937,01267 920
23 janv. 20244 010,004 199,003 800,003 905,503 772,61245 852
22 janv. 20243 750,004 000,003 750,003 975,703 840,42321 707
19 janv. 20243 600,003 765,003 550,003 712,553 586,22477 885
18 janv. 20243 599,003 650,003 453,303 594,803 472,48504 820
17 janv. 20243 070,003 520,153 020,503 503,653 384,43295 886
16 janv. 20242 972,003 125,002 950,003 063,502 959,26107 968
15 janv. 20243 040,003 110,502 939,003 037,452 934,0975 059
12 janv. 20242 973,003 090,002 955,003 049,302 945,5490 520
11 janv. 20243 095,003 118,002 955,002 972,602 871,45102 738
10 janv. 20243 004,003 040,002 943,103 017,802 915,11158 687
09 janv. 20243 161,003 305,002 955,552 973,402 872,22131 849
08 janv. 20243 000,003 197,902 941,003 148,603 041,46172 838
05 janv. 20242 900,003 000,002 806,002 986,002 884,39234 801
*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...