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 |
|---|---|---|---|---|---|
| 24/06/2025 | 6.53 | 6.92 | 6.50 | 6.84 | 2229 |
| 23/06/2025 | 6.59 | 6.61 | 6.34 | 6.39 | 4193 |
| 19/06/2025 | 6.83 | 7.01 | 6.69 | 6.80 | 3944 |
| 18/06/2025 | 6.95 | 7.23 | 6.50 | 6.50 | 4067 |
| 17/06/2025 | 6.73 | 6.92 | 6.63 | 6.77 | 1351 |
| 13/06/2025 | 7.29 | 7.29 | 6.84 | 6.98 | 5121 |
| 12/06/2025 | 7.13 | 7.30 | 7.13 | 7.21 | 3658 |
| 10/06/2025 | 7.05 | 7.40 | 7.05 | 7.35 | 6637 |
| 09/06/2025 | 7.13 | 7.19 | 6.94 | 7.01 | 4119 |
| 06/06/2025 | 7.29 | 7.29 | 7.06 | 7.16 | 1650 |
| 05/06/2025 | 7.07 | 7.26 | 6.97 | 7.14 | 7868 |
| 04/06/2025 | 7.47 | 7.76 | 7.08 | 7.11 | 18908 |
| 03/06/2025 | 7.57 | 7.81 | 7.51 | 7.67 | 2834 |
| 02/06/2025 | 7.92 | 7.93 | 7.58 | 7.79 | 2889 |
| 30/05/2025 | 7.93 | 7.93 | 7.75 | 7.91 | 3180 |
| 29/05/2025 | 8.54 | 8.55 | 7.90 | 7.94 | 5057 |
| 28/05/2025 | 8.58 | 8.62 | 8.28 | 8.56 | 4104 |
| 27/05/2025 | 9.22 | 9.22 | 8.60 | 8.63 | 2961 |
| 26/05/2025 | 8.53 | 8.97 | 8.53 | 8.90 | 1613 |
| 23/05/2025 | 8.76 | 8.88 | 8.68 | 8.85 | 4250 |
| 22/05/2025 | 8.89 | 8.90 | 8.73 | 8.73 | 3243 |
| 21/05/2025 | 9.00 | 9.00 | 8.67 | 8.72 | 4461 |
| 20/05/2025 | 9.18 | 9.18 | 8.86 | 8.92 | 9048 |
| 19/05/2025 | 9.13 | 9.32 | 8.98 | 9.01 | 13248 |
| 16/05/2025 | 8.67 | 8.75 | 8.48 | 8.70 | 1616 |
| 15/05/2025 | 8.63 | 8.85 | 8.55 | 8.66 | 2324 |
| 14/05/2025 | 8.86 | 8.94 | 8.59 | 8.75 | 5502 |
| 13/05/2025 | 8.52 | 8.97 | 8.52 | 8.78 | 6280 |
| 12/05/2025 | 8.44 | 8.73 | 8.44 | 8.61 | 2120 |
| 09/05/2025 | 8.44 | 8.44 | 8.21 | 8.26 | 2870 |
| 08/05/2025 | 8.16 | 8.23 | 8.00 | 8.13 | 3850 |
| 07/05/2025 | 8.07 | 8.15 | 7.89 | 8.04 | 2556 |
| 06/05/2025 | 7.70 | 8.02 | 7.70 | 7.97 | 2986 |
| 05/05/2025 | 7.90 | 8.16 | 7.69 | 7.73 | 2219 |
| 30/04/2025 | 8.34 | 8.41 | 8.25 | 8.30 | 1786 |
| 29/04/2025 | 8.69 | 8.69 | 8.37 | 8.53 | 779 |
| 28/04/2025 | 8.86 | 8.94 | 8.47 | 8.63 | 1500 |
| 25/04/2025 | 8.67 | 9.05 | 8.58 | 8.64 | 3929 |
| 24/04/2025 | 8.95 | 9.32 | 8.67 | 8.67 | 5709 |
| 23/04/2025 | 9.18 | 9.50 | 8.81 | 8.81 | 3540 |
| 22/04/2025 | 8.30 | 9.13 | 8.30 | 8.81 | 2312 |
| 21/04/2025 | 8.17 | 8.67 | 8.12 | 8.30 | 1519 |
| 16/04/2025 | 8.27 | 8.53 | 8.12 | 8.44 | 4527 |
| 15/04/2025 | 8.47 | 9.13 | 8.18 | 8.30 | 5286 |
| 14/04/2025 | 7.63 | 8.95 | 7.63 | 8.38 | 40489 |
| 11/04/2025 | 6.76 | 7.45 | 6.73 | 7.38 | 5686 |
| 10/04/2025 | 6.87 | 6.87 | 6.41 | 6.65 | 4447 |
| 09/04/2025 | 5.90 | 6.92 | 5.64 | 6.92 | 4429 |
| 08/04/2025 | 5.89 | 6.30 | 5.89 | 6.00 | 7081 |
| 07/04/2025 | 5.94 | 6.39 | 5.85 | 5.88 | 25752 |