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 |
|---|---|---|---|---|---|
| 05/09/2025 | 5.49 | 5.65 | 5.25 | 5.53 | 15560 |
| 04/09/2025 | 5.52 | 5.57 | 5.31 | 5.51 | 33699 |
| 03/09/2025 | 5.50 | 5.54 | 5.28 | 5.32 | 7010 |
| 02/09/2025 | 5.22 | 5.45 | 5.13 | 5.44 | 20102 |
| 01/09/2025 | 5.37 | 5.64 | 5.11 | 5.23 | 1718 |
| 29/08/2025 | 5.79 | 5.79 | 5.45 | 5.51 | 1235 |
| 28/08/2025 | 5.39 | 5.73 | 5.33 | 5.44 | 5760 |
| 27/08/2025 | 5.46 | 5.50 | 5.22 | 5.37 | 18711 |
| 26/08/2025 | 5.62 | 5.68 | 5.51 | 5.53 | 23903 |
| 25/08/2025 | 6.10 | 6.10 | 5.64 | 5.89 | 12778 |
| 22/08/2025 | 6.25 | 6.38 | 6.10 | 6.19 | 6229 |
| 21/08/2025 | 6.27 | 6.41 | 6.10 | 6.19 | 2638 |
| 20/08/2025 | 6.13 | 6.41 | 6.13 | 6.34 | 1550 |
| 19/08/2025 | 6.59 | 6.71 | 6.16 | 6.40 | 7223 |
| 18/08/2025 | 6.41 | 6.69 | 6.41 | 6.58 | 2157 |
| 14/08/2025 | 6.68 | 6.68 | 6.35 | 6.56 | 11392 |
| 13/08/2025 | 6.81 | 6.84 | 6.64 | 6.84 | 5749 |
| 12/08/2025 | 6.69 | 6.95 | 6.69 | 6.80 | 7362 |
| 11/08/2025 | 6.72 | 6.80 | 6.59 | 6.72 | 6323 |
| 08/08/2025 | 6.86 | 6.97 | 6.56 | 6.65 | 7047 |
| 07/08/2025 | 7.04 | 7.12 | 6.86 | 6.86 | 6882 |
| 06/08/2025 | 6.87 | 7.08 | 6.87 | 7.00 | 6393 |
| 05/08/2025 | 6.54 | 6.81 | 6.40 | 6.80 | 4105 |
| 04/08/2025 | 6.31 | 6.57 | 6.31 | 6.47 | 1540 |
| 01/08/2025 | 6.66 | 6.67 | 6.28 | 6.30 | 2391 |
| 31/07/2025 | 6.67 | 6.72 | 6.48 | 6.58 | 3324 |
| 30/07/2025 | 6.89 | 6.95 | 6.70 | 6.73 | 6823 |
| 29/07/2025 | 6.63 | 6.90 | 6.57 | 6.87 | 7009 |
| 28/07/2025 | 6.79 | 6.96 | 6.36 | 6.59 | 4729 |
| 25/07/2025 | 6.68 | 6.83 | 6.56 | 6.66 | 11212 |
| 24/07/2025 | 6.40 | 6.54 | 6.24 | 6.53 | 56201 |
| 23/07/2025 | 6.19 | 6.39 | 6.15 | 6.32 | 5998 |
| 22/07/2025 | 5.91 | 6.22 | 5.91 | 6.13 | 3632 |
| 21/07/2025 | 6.02 | 6.09 | 5.99 | 6.06 | 2316 |
| 18/07/2025 | 6.16 | 6.26 | 5.99 | 6.03 | 6079 |
| 17/07/2025 | 5.95 | 6.11 | 5.95 | 6.07 | 5137 |
| 16/07/2025 | 6.10 | 6.10 | 5.75 | 5.90 | 5193 |
| 15/07/2025 | 6.03 | 6.17 | 5.85 | 6.16 | 3516 |
| 14/07/2025 | 6.11 | 6.14 | 5.96 | 6.08 | 6602 |
| 11/07/2025 | 6.25 | 6.25 | 6.11 | 6.12 | 7786 |
| 08/07/2025 | 6.34 | 6.54 | 6.13 | 6.54 | 4198 |
| 07/07/2025 | 6.45 | 6.52 | 6.10 | 6.14 | 4320 |
| 04/07/2025 | 6.48 | 6.48 | 6.27 | 6.40 | 2572 |
| 03/07/2025 | 6.68 | 6.68 | 6.32 | 6.36 | 2699 |
| 02/07/2025 | 6.47 | 6.70 | 6.39 | 6.50 | 3325 |
| 01/07/2025 | 6.52 | 6.61 | 6.41 | 6.42 | 927 |
| 30/06/2025 | 6.67 | 6.76 | 6.25 | 6.50 | 3526 |
| 27/06/2025 | 6.67 | 6.68 | 6.56 | 6.66 | 2033 |
| 26/06/2025 | 6.84 | 6.84 | 6.59 | 6.63 | 3026 |
| 25/06/2025 | 6.84 | 6.84 | 6.48 | 6.78 | 2730 |