BMA.D
Acción USD
Último cierre
8.01
-0.08
-0.99%
Datos al 14/09/2026
Datos de la rueda actual
Apertura 8.17
Mínimo 7.92
Máximo 8.26
Volumen 32846
Instrumento
- Emisor
- BANCO MACRO S.A.
- Denominación
- USD
- ON
- Sin vincular
- ISIN
- —
Serie histórica
Precio de cierre
Período
Historial de precios 494 registros
| Fecha | Apertura | Máximo | Mínimo | Cierre | Volumen |
|---|---|---|---|---|---|
| 02/02/2026 | 10.08 | 10.15 | 9.86 | 9.91 | 10449 |
| 30/01/2026 | 10.27 | 10.34 | 10.02 | 10.15 | 14718 |
| 29/01/2026 | 10.45 | 10.59 | 10.05 | 10.19 | 9666 |
| 28/01/2026 | 10.44 | 10.70 | 10.20 | 10.32 | 10712 |
| 27/01/2026 | 9.83 | 10.45 | 9.83 | 10.36 | 28966 |
| 26/01/2026 | 9.62 | 10.06 | 9.54 | 9.83 | 14924 |
| 23/01/2026 | 9.65 | 9.86 | 9.61 | 9.70 | 5666 |
| 22/01/2026 | 9.76 | 10.35 | 9.71 | 9.75 | 23843 |
| 21/01/2026 | 9.11 | 9.76 | 8.97 | 9.76 | 84571 |
| 20/01/2026 | 8.91 | 9.25 | 8.75 | 9.12 | 6271 |
| 19/01/2026 | 9.09 | 9.29 | 8.83 | 8.95 | 2146 |
| 16/01/2026 | 8.88 | 9.32 | 8.80 | 9.16 | 20514 |
| 15/01/2026 | 9.03 | 9.14 | 8.73 | 8.97 | 16464 |
| 14/01/2026 | 9.33 | 9.35 | 8.96 | 9.07 | 12467 |
| 13/01/2026 | 9.38 | 9.43 | 9.22 | 9.27 | 7121 |
| 12/01/2026 | 9.44 | 9.54 | 9.27 | 9.38 | 5763 |
| 09/01/2026 | 9.30 | 9.51 | 9.30 | 9.42 | 12171 |
| 08/01/2026 | 9.12 | 9.40 | 8.91 | 9.37 | 24507 |
| 07/01/2026 | 9.05 | 9.07 | 8.68 | 8.98 | 22542 |
| 06/01/2026 | 9.04 | 9.42 | 9.04 | 9.14 | 25063 |
| 05/01/2026 | 8.81 | 9.19 | 8.70 | 9.06 | 4888 |
| 02/01/2026 | 8.91 | 9.06 | 8.58 | 8.88 | 7977 |
| 30/12/2025 | 9.02 | 9.05 | 8.80 | 8.90 | 5165 |
| 29/12/2025 | 9.43 | 9.43 | 8.96 | 9.02 | 6615 |
| 26/12/2025 | 8.69 | 9.12 | 8.69 | 9.04 | 5786 |
| 24/12/2025 | 8.87 | 9.11 | 8.82 | 8.93 | 322 |
| 23/12/2025 | 9.15 | 9.25 | 8.93 | 8.99 | 14826 |
| 22/12/2025 | 9.00 | 9.27 | 8.88 | 9.10 | 5778 |
| 19/12/2025 | 9.20 | 9.26 | 8.90 | 9.00 | 9534 |
| 18/12/2025 | 8.71 | 9.23 | 8.55 | 9.17 | 14598 |
| 17/12/2025 | 8.75 | 8.76 | 8.38 | 8.61 | 3120 |
| 16/12/2025 | 8.75 | 8.96 | 8.28 | 8.67 | 13322 |
| 15/12/2025 | 8.60 | 8.84 | 8.39 | 8.66 | 3733 |
| 12/12/2025 | 8.85 | 8.85 | 8.50 | 8.57 | 8733 |
| 11/12/2025 | 8.94 | 8.94 | 8.55 | 8.88 | 6688 |
| 10/12/2025 | 8.96 | 8.96 | 8.53 | 8.81 | 7640 |
| 09/12/2025 | 8.76 | 8.99 | 8.40 | 8.63 | 6675 |
| 05/12/2025 | 8.82 | 9.39 | 8.63 | 8.67 | 23318 |
| 04/12/2025 | 8.55 | 9.12 | 8.55 | 8.76 | 15883 |
| 03/12/2025 | 8.33 | 8.76 | 8.24 | 8.60 | 6543 |
| 02/12/2025 | 8.53 | 8.53 | 8.22 | 8.27 | 12017 |
| 01/12/2025 | 8.50 | 8.65 | 8.28 | 8.44 | 6420 |
| 28/11/2025 | 8.66 | 8.83 | 8.32 | 8.50 | 15313 |
| 27/11/2025 | 8.51 | 8.62 | 8.16 | 8.47 | 6788 |
| 26/11/2025 | 7.32 | 8.26 | 7.32 | 8.23 | 9287 |
| 25/11/2025 | 7.27 | 7.74 | 7.02 | 7.65 | 9003 |
| 21/11/2025 | 7.75 | 7.91 | 7.13 | 7.34 | 2704 |
| 20/11/2025 | 7.85 | 7.93 | 7.40 | 7.74 | 16563 |
| 19/11/2025 | 7.71 | 7.94 | 7.09 | 7.09 | 38635 |
| 18/11/2025 | 7.71 | 7.94 | 7.49 | 7.78 | 8073 |