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 |
|---|---|---|---|---|---|
| 20/04/2026 | 8.35 | 8.43 | 8.17 | 8.41 | 15145 |
| 17/04/2026 | 8.36 | 8.43 | 8.20 | 8.31 | 24689 |
| 16/04/2026 | 8.58 | 8.58 | 8.15 | 8.35 | 12727 |
| 15/04/2026 | 8.30 | 8.45 | 8.22 | 8.45 | 20222 |
| 14/04/2026 | 8.41 | 8.53 | 8.24 | 8.30 | 7461 |
| 13/04/2026 | 8.25 | 8.47 | 8.11 | 8.25 | 49071 |
| 10/04/2026 | 8.18 | 8.46 | 8.18 | 8.22 | 31599 |
| 09/04/2026 | 8.32 | 8.49 | 8.01 | 8.19 | 15266 |
| 08/04/2026 | 7.66 | 8.32 | 7.63 | 8.21 | 31578 |
| 07/04/2026 | 7.78 | 7.85 | 7.50 | 7.69 | 20792 |
| 06/04/2026 | 7.83 | 8.33 | 7.73 | 7.90 | 16226 |
| 01/04/2026 | 8.00 | 8.08 | 7.67 | 7.91 | 23457 |
| 31/03/2026 | 7.15 | 7.96 | 7.15 | 7.84 | 75863 |
| 30/03/2026 | 7.17 | 7.31 | 7.02 | 7.08 | 9164 |
| 27/03/2026 | 7.34 | 7.55 | 7.06 | 7.07 | 14881 |
| 26/03/2026 | 7.19 | 7.37 | 7.06 | 7.28 | 6711 |
| 25/03/2026 | 7.38 | 7.71 | 7.02 | 7.22 | 12645 |
| 23/03/2026 | 6.86 | 7.36 | 6.64 | 7.08 | 7908 |
| 20/03/2026 | 7.03 | 7.25 | 6.68 | 6.71 | 8027 |
| 19/03/2026 | 6.83 | 7.05 | 6.57 | 7.01 | 13814 |
| 18/03/2026 | 6.73 | 6.92 | 6.65 | 6.71 | 8605 |
| 17/03/2026 | 6.60 | 6.89 | 6.60 | 6.73 | 11721 |
| 16/03/2026 | 6.78 | 6.90 | 6.62 | 6.66 | 5427 |
| 13/03/2026 | 7.19 | 7.55 | 6.72 | 6.77 | 21687 |
| 12/03/2026 | 7.53 | 7.53 | 7.08 | 7.14 | 13113 |
| 11/03/2026 | 7.36 | 7.68 | 7.35 | 7.52 | 12064 |
| 10/03/2026 | 7.25 | 7.69 | 7.16 | 7.42 | 33629 |
| 09/03/2026 | 7.01 | 7.20 | 6.88 | 7.19 | 60186 |
| 06/03/2026 | 7.25 | 7.38 | 7.02 | 7.06 | 18534 |
| 05/03/2026 | 7.48 | 7.81 | 7.16 | 7.20 | 10816 |
| 04/03/2026 | 7.50 | 7.78 | 7.27 | 7.43 | 3799 |
| 03/03/2026 | 7.43 | 7.52 | 7.10 | 7.49 | 12624 |
| 02/03/2026 | 7.56 | 7.79 | 7.05 | 7.50 | 10626 |
| 27/02/2026 | 8.39 | 8.39 | 7.66 | 7.71 | 31913 |
| 26/02/2026 | 8.88 | 9.12 | 8.21 | 8.35 | 6179 |
| 25/02/2026 | 9.03 | 9.12 | 8.86 | 8.96 | 5052 |
| 24/02/2026 | 8.86 | 9.16 | 8.83 | 9.07 | 11707 |
| 23/02/2026 | 9.23 | 9.36 | 8.79 | 8.85 | 8848 |
| 20/02/2026 | 9.26 | 9.64 | 9.01 | 9.21 | 6140 |
| 19/02/2026 | 8.31 | 9.22 | 8.30 | 9.21 | 6068 |
| 18/02/2026 | 8.64 | 8.73 | 8.31 | 8.44 | 5641 |
| 13/02/2026 | 8.95 | 9.13 | 8.64 | 8.78 | 7069 |
| 12/02/2026 | 9.71 | 9.71 | 8.89 | 8.98 | 11603 |
| 11/02/2026 | 9.60 | 9.66 | 9.35 | 9.46 | 7349 |
| 10/02/2026 | 9.31 | 9.71 | 9.11 | 9.53 | 4361 |
| 09/02/2026 | 9.26 | 9.49 | 8.98 | 9.28 | 4926 |
| 06/02/2026 | 8.84 | 9.30 | 8.84 | 9.28 | 4005 |
| 05/02/2026 | 9.29 | 9.40 | 8.90 | 8.94 | 12115 |
| 04/02/2026 | 9.61 | 9.85 | 9.10 | 9.29 | 7473 |
| 03/02/2026 | 10.00 | 10.24 | 9.52 | 9.56 | 6896 |