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 |
|---|---|---|---|---|---|
| 04/04/2025 | 6.55 | 6.55 | 6.01 | 6.28 | 6834 |
| 03/04/2025 | 6.96 | 7.15 | 6.78 | 6.84 | 1598 |
| 01/04/2025 | 6.98 | 7.45 | 6.86 | 7.00 | 3677 |
| 31/03/2025 | 7.03 | 7.15 | 6.79 | 7.05 | 1299 |
| 28/03/2025 | 7.29 | 7.44 | 7.10 | 7.33 | 2295 |
| 27/03/2025 | 7.80 | 7.95 | 7.44 | 7.48 | 2449 |
| 26/03/2025 | 8.03 | 8.03 | 7.56 | 7.72 | 531 |
| 25/03/2025 | 7.79 | 8.09 | 7.67 | 7.85 | 1844 |
| 21/03/2025 | 7.73 | 7.74 | 7.29 | 7.54 | 2573 |
| 20/03/2025 | 7.62 | 7.62 | 7.34 | 7.34 | 1431 |
| 19/03/2025 | 7.36 | 7.70 | 7.33 | 7.64 | 1831 |
| 18/03/2025 | 7.62 | 7.72 | 7.18 | 7.20 | 7040 |
| 17/03/2025 | 7.74 | 8.21 | 7.63 | 7.71 | 14368 |
| 14/03/2025 | 7.98 | 8.21 | 7.84 | 8.00 | 874 |
| 13/03/2025 | 8.02 | 8.02 | 7.64 | 7.68 | 1964 |
| 12/03/2025 | 7.54 | 7.82 | 7.54 | 7.80 | 733 |
| 11/03/2025 | 7.46 | 7.71 | 7.25 | 7.61 | 444 |
| 10/03/2025 | 7.45 | 7.70 | 7.23 | 7.41 | 2755 |
| 07/03/2025 | 7.90 | 7.95 | 7.44 | 7.92 | 3041 |
| 06/03/2025 | 7.90 | 8.03 | 7.66 | 7.67 | 1398 |
| 05/03/2025 | 7.82 | 7.90 | 7.48 | 7.83 | 2500 |
| 28/02/2025 | 7.41 | 7.84 | 7.29 | 7.82 | 2832 |
| 27/02/2025 | 8.27 | 8.27 | 7.48 | 7.57 | 2483 |
| 26/02/2025 | 8.17 | 8.28 | 7.97 | 7.98 | 1337 |
| 25/02/2025 | 8.11 | 8.11 | 7.79 | 8.00 | 2288 |
| 24/02/2025 | 8.65 | 8.65 | 8.10 | 8.28 | 274 |
| 21/02/2025 | 8.76 | 8.94 | 8.49 | 8.61 | 9314 |
| 20/02/2025 | 8.76 | 8.76 | 8.46 | 8.63 | 2582 |
| 19/02/2025 | 8.71 | 8.75 | 8.44 | 8.67 | 3973 |
| 18/02/2025 | 8.19 | 8.75 | 8.14 | 8.59 | 6408 |
| 17/02/2025 | 8.57 | 8.57 | 7.84 | 8.14 | 2286 |
| 14/02/2025 | 8.63 | 8.72 | 8.43 | 8.63 | 4259 |
| 13/02/2025 | 8.67 | 8.67 | 8.30 | 8.56 | 1013 |
| 12/02/2025 | 8.10 | 8.65 | 8.06 | 8.39 | 11720 |
| 11/02/2025 | 8.89 | 8.89 | 8.19 | 8.32 | 3308 |
| 10/02/2025 | 8.67 | 9.05 | 8.42 | 8.97 | 9197 |
| 07/02/2025 | 9.41 | 9.64 | 8.76 | 9.16 | 4422 |
| 06/02/2025 | 8.69 | 10.10 | 8.58 | 9.64 | 3049 |
| 05/02/2025 | 9.04 | 9.22 | 8.75 | 8.75 | 2002 |
| 04/02/2025 | 9.16 | 9.59 | 8.98 | 9.04 | 898 |
| 03/02/2025 | 9.41 | 9.41 | 8.88 | 8.93 | 1277 |
| 31/01/2025 | 9.59 | 9.64 | 9.36 | 9.50 | 4142 |
| 30/01/2025 | 9.59 | 9.78 | 9.41 | 9.69 | 2380 |
| 29/01/2025 | 9.22 | 9.50 | 8.89 | 9.50 | 1741 |
| 28/01/2025 | 9.18 | 9.36 | 8.58 | 9.03 | 3081 |
| 27/01/2025 | 9.46 | 9.46 | 8.93 | 9.15 | 6968 |
| 24/01/2025 | 9.73 | 10.05 | 9.46 | 9.73 | 5273 |
| 23/01/2025 | 10.75 | 10.75 | 10.05 | 10.05 | 6052 |
| 22/01/2025 | 10.38 | 10.38 | 9.92 | 10.33 | 1460 |
| 21/01/2025 | 9.73 | 10.15 | 9.41 | 10.05 | 2826 |