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 |
|---|---|---|---|---|---|
| 14/09/2026 | 8.17 | 8.26 | 7.92 | 8.01 | 32846 |
| 11/09/2026 | 8.23 | 8.29 | 8.02 | 8.09 | 137996 |
| 10/09/2026 | 8.28 | 8.40 | 8.03 | 8.19 | 10825 |
| 09/09/2026 | 8.14 | 8.31 | 7.97 | 8.21 | 10058 |
| 08/09/2026 | 8.20 | 8.37 | 8.03 | 8.15 | 11497 |
| 07/09/2026 | 8.18 | 8.29 | 7.95 | 8.04 | 6534 |
| 04/09/2026 | 8.26 | 8.35 | 8.13 | 8.18 | 4752 |
| 03/09/2026 | 8.30 | 8.39 | 8.08 | 8.21 | 15617 |
| 02/09/2026 | 8.18 | 8.31 | 8.11 | 8.24 | 4513 |
| 01/09/2026 | 8.16 | 8.40 | 8.09 | 8.18 | 11332 |
| 31/08/2026 | 8.01 | 8.30 | 7.99 | 8.22 | 7847 |
| 28/08/2026 | 7.97 | 8.05 | 7.87 | 7.91 | 4804 |
| 27/08/2026 | 8.13 | 8.22 | 7.90 | 7.97 | 3385 |
| 26/08/2026 | 8.25 | 8.30 | 8.02 | 8.29 | 11083 |
| 25/08/2026 | 7.95 | 8.09 | 7.82 | 8.09 | 6122 |
| 24/08/2026 | 7.56 | 8.15 | 7.48 | 7.99 | 19126 |
| 21/08/2026 | 7.69 | 7.86 | 7.55 | 7.57 | 26268 |
| 20/08/2026 | 7.89 | 7.89 | 7.44 | 7.55 | 13006 |
| 19/08/2026 | 7.87 | 8.03 | 7.68 | 7.74 | 26969 |
| 18/08/2026 | 8.05 | 8.20 | 7.74 | 7.83 | 53507 |
| 14/08/2026 | 8.31 | 8.39 | 8.05 | 8.10 | 12747 |
| 13/08/2026 | 8.33 | 8.41 | 8.14 | 8.34 | 4247 |
| 12/08/2026 | 8.38 | 8.46 | 8.10 | 8.29 | 25884 |
| 11/08/2026 | 9.11 | 9.11 | 8.33 | 8.36 | 16714 |
| 10/08/2026 | 8.70 | 9.11 | 8.52 | 9.11 | 8863 |
| 07/08/2026 | 9.13 | 9.13 | 8.60 | 8.65 | 19472 |
| 06/08/2026 | 9.37 | 9.37 | 8.91 | 8.93 | 7026 |
| 05/08/2026 | 9.70 | 9.75 | 9.23 | 9.34 | 5158 |
| 04/08/2026 | 9.62 | 9.81 | 9.41 | 9.51 | 22374 |
| 03/08/2026 | 9.62 | 9.70 | 9.52 | 9.61 | 4020 |
| 31/07/2026 | 9.96 | 9.96 | 9.38 | 9.53 | 4474 |
| 30/07/2026 | 9.51 | 9.86 | 9.40 | 9.77 | 7573 |
| 29/07/2026 | 9.40 | 9.59 | 9.30 | 9.51 | 8210 |
| 28/07/2026 | 9.42 | 9.51 | 9.24 | 9.49 | 3791 |
| 27/07/2026 | 9.53 | 9.57 | 9.39 | 9.50 | 25631 |
| 24/07/2026 | 9.54 | 9.62 | 9.35 | 9.39 | 17726 |
| 23/07/2026 | 10.18 | 10.18 | 9.58 | 9.60 | 20849 |
| 22/07/2026 | 9.75 | 10.23 | 9.75 | 10.06 | 61712 |
| 21/07/2026 | 9.10 | 9.70 | 9.10 | 9.61 | 15673 |
| 20/07/2026 | 9.31 | 9.68 | 9.21 | 9.47 | 8131 |
| 17/07/2026 | 9.38 | 9.57 | 9.08 | 9.34 | 9026 |
| 16/07/2026 | 9.81 | 9.90 | 9.31 | 9.35 | 8478 |
| 15/07/2026 | 9.55 | 10.03 | 9.51 | 9.81 | 12373 |
| 14/07/2026 | 9.48 | 9.69 | 9.37 | 9.50 | 8424 |
| 13/07/2026 | 9.89 | 9.89 | 9.35 | 9.38 | 12036 |
| 10/07/2026 | 9.53 | 9.79 | 9.53 | 9.77 | 9272 |
| 08/07/2026 | 9.50 | 9.52 | 9.33 | 9.38 | 25924 |
| 07/07/2026 | 9.80 | 9.90 | 9.42 | 9.48 | 10186 |
| 06/07/2026 | 9.46 | 9.80 | 9.38 | 9.74 | 34403 |
| 03/07/2026 | 9.39 | 9.81 | 9.25 | 9.49 | 3888 |