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 |
|---|---|---|---|---|---|
| 04/11/2024 | 7.10 | 7.32 | 7.10 | 7.20 | 6243 |
| 01/11/2024 | 7.46 | 7.57 | 7.17 | 7.20 | 3639 |
| 31/10/2024 | 7.29 | 7.49 | 7.14 | 7.49 | 262 |
| 30/10/2024 | 7.51 | 7.51 | 7.32 | 7.32 | 1002 |
| 29/10/2024 | 7.49 | 7.75 | 7.47 | 7.56 | 9670 |
| 28/10/2024 | 7.84 | 7.92 | 7.61 | 7.63 | 2662 |
| 25/10/2024 | 7.30 | 7.73 | 7.30 | 7.51 | 1653 |
| 24/10/2024 | 6.92 | 7.73 | 6.92 | 7.27 | 1958 |
| 23/10/2024 | 7.10 | 7.10 | 6.66 | 6.74 | 1690 |
| 22/10/2024 | 7.24 | 7.65 | 6.83 | 6.83 | 1154 |
| 21/10/2024 | 6.92 | 6.97 | 6.79 | 6.90 | 634 |
| 18/10/2024 | 7.06 | 7.23 | 6.70 | 6.85 | 1686 |
| 17/10/2024 | 7.01 | 7.54 | 6.72 | 6.86 | 813 |
| 16/10/2024 | 7.47 | 7.56 | 6.92 | 6.92 | 3402 |
| 15/10/2024 | 7.04 | 7.63 | 7.04 | 7.27 | 1377 |
| 14/10/2024 | 7.33 | 7.56 | 7.07 | 7.48 | 4201 |
| 10/10/2024 | 7.06 | 7.63 | 6.84 | 7.58 | 943 |
| 09/10/2024 | 6.60 | 6.82 | 6.60 | 6.81 | 3093 |
| 08/10/2024 | 6.50 | 6.73 | 6.37 | 6.68 | 330 |
| 07/10/2024 | 6.78 | 6.98 | 6.27 | 6.27 | 2627 |
| 04/10/2024 | 6.58 | 6.91 | 6.58 | 6.67 | 3433 |
| 03/10/2024 | 6.42 | 6.83 | 6.13 | 6.69 | 1255 |
| 02/10/2024 | 5.91 | 6.78 | 5.91 | 6.50 | 1629 |
| 01/10/2024 | 6.00 | 6.68 | 5.85 | 6.37 | 760 |
| 30/09/2024 | 6.09 | 6.12 | 5.94 | 6.04 | 1644 |
| 27/09/2024 | 6.21 | 6.27 | 6.18 | 6.27 | 477 |
| 26/09/2024 | 6.27 | 6.39 | 6.09 | 6.13 | 3298 |
| 25/09/2024 | 6.43 | 6.69 | 6.18 | 6.28 | 1800 |
| 24/09/2024 | 6.61 | 6.64 | 6.55 | 6.57 | 576 |
| 23/09/2024 | 6.92 | 6.92 | 6.67 | 6.83 | 3037 |
| 20/09/2024 | 6.89 | 6.99 | 6.78 | 6.87 | 784 |
| 19/09/2024 | 6.96 | 7.14 | 6.89 | 7.08 | 1216 |
| 18/09/2024 | 6.61 | 6.81 | 6.61 | 6.74 | 1913 |
| 17/09/2024 | 6.41 | 6.62 | 6.33 | 6.56 | 3538 |
| 16/09/2024 | 6.58 | 6.74 | 6.45 | 6.46 | 1533 |
| 13/09/2024 | 6.25 | 6.41 | 6.25 | 6.35 | 281 |
| 12/09/2024 | 6.13 | 6.27 | 6.13 | 6.25 | 146 |
| 11/09/2024 | 6.00 | 6.13 | 5.95 | 6.01 | 565 |
| 10/09/2024 | 5.86 | 6.00 | 5.70 | 5.97 | 259 |
| 09/09/2024 | 5.95 | 6.27 | 5.86 | 5.93 | 149 |
| 06/09/2024 | 5.78 | 5.90 | 5.73 | 5.79 | 51 |
| 05/09/2024 | 6.01 | 6.08 | 5.82 | 6.00 | 579 |
| 04/09/2024 | 5.85 | 6.00 | 5.78 | 5.96 | 345 |
| 03/09/2024 | 5.46 | 5.81 | 5.46 | 5.69 | 373 |