La bourse ferme dans 6 h 15 min

Banco Macro S.A. (BMA)

NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
51,67+0,88 (+1,73 %)
À la clôture : 04:00PM EDT
51,55 -0,12 (-0,23 %)
Avant Bourse : 06:14AM EDT
Durée:
28 mars 2023 - 28 mars 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
27 mars 202451,0251,7749,5751,6751,67354 600
26 mars 202452,5152,5150,1050,7950,79323 400
25 mars 202451,7254,6750,4852,0952,09681 800
22 mars 202451,5052,7050,0151,7451,74420 300
21 mars 202449,0051,1347,4750,6950,69523 400
20 mars 202445,6148,2044,9148,2048,20303 600
19 mars 202445,3246,9143,6645,5345,53468 500
18 mars 202443,7445,8342,7945,6345,63260 700
15 mars 202441,4843,7941,1243,5043,50266 100
14 mars 202442,6243,2241,2341,5841,58317 000
13 mars 202440,3042,5440,3042,2142,21352 600
12 mars 202439,0341,1338,8939,9939,99321 100
11 mars 202439,6439,7938,5538,8938,89195 700
08 mars 202440,3240,6239,4139,9039,90220 200
07 mars 202441,5941,5939,6040,0840,08274 500
06 mars 202438,7541,4638,2840,8840,88421 600
05 mars 202439,7740,4238,1238,3938,39233 900
04 mars 202440,6241,9639,0139,4439,44423 300
01 mars 202439,9240,2838,0339,4239,42472 400
29 févr. 202438,0041,9938,0039,7939,791 112 400
28 févr. 202436,1738,0035,8936,6936,69489 600
27 févr. 202437,2438,2936,0636,4236,42686 000
26 févr. 202436,2037,3635,9036,9536,95292 200
23 févr. 202435,1436,8334,6436,2336,23357 800
22 févr. 202433,8737,3733,7435,1935,19596 600
21 févr. 202432,2333,6831,8633,6233,62380 200
20 févr. 202431,2033,5231,2032,4832,48397 600
16 févr. 202431,1431,9931,1031,6131,61159 100
15 févr. 202431,0531,5730,7031,1531,15106 000
14 févr. 202430,9331,5330,6730,9330,93159 300
13 févr. 202429,6930,7929,5130,6430,64132 500
12 févr. 202430,2830,8529,8930,5830,5888 900
09 févr. 202428,7030,3428,7030,2830,28444 400
08 févr. 202429,9230,4328,6828,8228,82409 600
07 févr. 202430,9431,4629,4630,2230,22564 800
06 févr. 202432,8633,3932,0232,4132,41233 500
05 févr. 202434,3634,9932,1332,5232,52333 500
02 févr. 202433,8534,7433,5534,6234,62211 900
01 févr. 202433,5434,4733,1234,1434,14343 000
31 janv. 202433,1834,5132,6633,1233,12323 300
30 janv. 202432,7933,6032,0233,1233,12317 100
29 janv. 202433,0033,0030,6832,7232,72633 400
26 janv. 202433,0433,7532,3533,6233,62439 300
25 janv. 202431,1233,4331,1232,9432,94685 300
24 janv. 202430,5431,5630,3930,9830,98502 400
23 janv. 202430,0130,6229,5230,0630,06362 600
22 janv. 202428,6230,5228,6230,2230,221 043 700
19 janv. 202427,9428,7527,4028,6128,61409 400
18 janv. 202427,3828,0826,7427,9227,92285 400
17 janv. 202425,3927,6225,1427,4327,43420 400
16 janv. 202426,4126,5025,1125,6725,67282 700
12 janv. 202425,6126,8025,5126,0826,08294 500
11 janv. 202425,6226,0024,9725,4425,44212 300
10 janv. 202424,8525,4824,4125,4125,41182 200
09 janv. 202426,3426,3424,6224,8524,85491 600
08 janv. 202426,0026,4625,6026,3426,34165 000
05 janv. 202425,7126,6025,7126,1326,13247 600
05 janv. 20240.596 Dividende
04 janv. 202427,9428,1126,6726,7426,14312 100
03 janv. 202428,2129,0027,4127,5626,95317 700
02 janv. 202428,2028,5227,5528,0527,42259 100
29 déc. 202328,6329,6528,0428,7028,06208 900
28 déc. 202329,2729,4828,4828,7028,06241 600
27 déc. 202329,8230,3428,4729,3028,65486 500
26 déc. 202329,9730,3229,2529,7329,07251 200
22 déc. 202329,3430,6828,7329,8129,15372 800
21 déc. 202329,8931,6828,0229,3328,68920 100
20 déc. 202327,9930,1527,3629,1928,54598 000
19 déc. 202327,9528,1826,7527,6527,03350 600
18 déc. 202327,2228,2127,2127,8327,21292 000
15 déc. 202327,1028,0326,6726,8026,20367 400
14 déc. 202328,4529,2927,2527,3926,78457 500
13 déc. 202327,5128,5926,2428,2027,57469 400
12 déc. 202327,9928,2226,1527,1026,50429 400
11 déc. 202327,0827,9726,3927,5026,89252 200
08 déc. 202326,7627,2526,1727,1926,58270 700
07 déc. 202326,6027,3526,0426,3925,80231 400
06 déc. 202327,1627,2025,6526,3125,72504 400
05 déc. 202326,9827,9526,6127,0326,43495 300
04 déc. 202327,5227,5226,2727,0026,40337 500
01 déc. 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
*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...