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 |
|---|---|---|---|---|---|
| 17/11/2025 | 8.15 | 8.29 | 7.80 | 7.85 | 7920 |
| 14/11/2025 | 7.93 | 8.53 | 7.67 | 8.23 | 19358 |
| 13/11/2025 | 8.24 | 8.62 | 7.94 | 8.05 | 5819 |
| 12/11/2025 | 8.28 | 8.62 | 7.95 | 8.46 | 12106 |
| 11/11/2025 | 8.39 | 8.48 | 8.17 | 8.19 | 13733 |
| 10/11/2025 | 8.25 | 8.96 | 8.14 | 8.18 | 11028 |
| 07/11/2025 | 8.29 | 8.43 | 8.00 | 8.29 | 86838 |
| 06/11/2025 | 8.38 | 8.77 | 8.20 | 8.41 | 9645 |
| 05/11/2025 | 8.74 | 8.96 | 8.40 | 8.57 | 17244 |
| 04/11/2025 | 8.53 | 8.82 | 8.19 | 8.69 | 16297 |
| 03/11/2025 | 8.39 | 9.57 | 8.30 | 8.61 | 26289 |
| 31/10/2025 | 8.57 | 9.09 | 8.19 | 8.72 | 31670 |
| 30/10/2025 | 8.41 | 8.62 | 8.16 | 8.22 | 37090 |
| 29/10/2025 | 8.13 | 8.63 | 8.07 | 8.26 | 65667 |
| 28/10/2025 | 7.55 | 8.25 | 7.30 | 7.90 | 26427 |
| 27/10/2025 | 7.06 | 8.51 | 6.68 | 7.61 | 211303 |
| 24/10/2025 | 5.77 | 5.92 | 5.39 | 5.53 | 12570 |
| 23/10/2025 | 5.53 | 5.84 | 5.47 | 5.61 | 14775 |
| 22/10/2025 | 5.26 | 5.44 | 5.00 | 5.30 | 8875 |
| 21/10/2025 | 5.09 | 5.41 | 4.90 | 5.01 | 14312 |
| 20/10/2025 | 5.25 | 5.43 | 4.97 | 5.05 | 6879 |
| 17/10/2025 | 4.95 | 5.18 | 4.89 | 5.10 | 2193 |
| 16/10/2025 | 5.15 | 5.20 | 4.82 | 4.95 | 2455 |
| 15/10/2025 | 4.96 | 5.28 | 4.73 | 5.15 | 18101 |
| 14/10/2025 | 5.21 | 5.30 | 4.67 | 4.75 | 11988 |
| 13/10/2025 | 4.96 | 5.34 | 4.87 | 5.18 | 21909 |
| 09/10/2025 | 4.29 | 5.00 | 4.29 | 4.96 | 21710 |
| 08/10/2025 | 4.14 | 4.25 | 4.06 | 4.24 | 6790 |
| 07/10/2025 | 4.31 | 4.38 | 4.10 | 4.10 | 1690 |
| 06/10/2025 | 4.17 | 4.34 | 4.08 | 4.27 | 2208 |
| 03/10/2025 | 4.23 | 4.23 | 4.04 | 4.15 | 1804 |
| 02/10/2025 | 4.02 | 4.15 | 3.82 | 4.14 | 11218 |
| 01/10/2025 | 4.20 | 4.39 | 3.91 | 4.10 | 2212 |
| 30/09/2025 | 4.28 | 4.28 | 3.98 | 4.03 | 3110 |
| 29/09/2025 | 4.37 | 4.80 | 4.29 | 4.29 | 3376 |
| 26/09/2025 | 4.60 | 4.72 | 4.37 | 4.37 | 16114 |
| 25/09/2025 | 4.78 | 4.78 | 4.50 | 4.50 | 8845 |
| 24/09/2025 | 5.01 | 5.20 | 4.65 | 4.82 | 12970 |
| 23/09/2025 | 4.52 | 4.78 | 4.26 | 4.54 | 66594 |
| 22/09/2025 | 3.74 | 4.52 | 3.74 | 4.50 | 39447 |
| 19/09/2025 | 3.78 | 3.87 | 3.59 | 3.64 | 34104 |
| 18/09/2025 | 4.14 | 4.14 | 3.59 | 3.66 | 24601 |
| 17/09/2025 | 4.28 | 4.34 | 4.04 | 4.10 | 2688 |
| 16/09/2025 | 4.14 | 4.19 | 4.04 | 4.11 | 26447 |
| 15/09/2025 | 4.11 | 4.15 | 3.97 | 4.12 | 9328 |
| 12/09/2025 | 4.19 | 4.23 | 3.98 | 4.16 | 14019 |
| 11/09/2025 | 4.51 | 4.57 | 4.35 | 4.51 | 3986 |
| 10/09/2025 | 4.24 | 4.54 | 4.20 | 4.49 | 19156 |
| 09/09/2025 | 4.28 | 4.54 | 4.16 | 4.19 | 22886 |
| 08/09/2025 | 4.82 | 4.82 | 4.28 | 4.49 | 70426 |