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 |
|---|---|---|---|---|---|
| 20/01/2025 | 10.05 | 10.42 | 9.59 | 9.59 | 2756 |
| 17/01/2025 | 10.93 | 10.93 | 9.78 | 9.96 | 6544 |
| 16/01/2025 | 11.02 | 11.30 | 10.61 | 10.93 | 3125 |
| 15/01/2025 | 11.25 | 11.44 | 10.75 | 11.16 | 4902 |
| 14/01/2025 | 10.38 | 11.58 | 10.38 | 11.53 | 4017 |
| 13/01/2025 | 10.70 | 11.95 | 10.61 | 10.89 | 9966 |
| 10/01/2025 | 11.02 | 12.68 | 10.75 | 12.64 | 6022 |
| 09/01/2025 | 11.16 | 11.95 | 10.93 | 11.81 | 8578 |
| 08/01/2025 | 10.89 | 11.25 | 10.56 | 10.93 | 4447 |
| 07/01/2025 | 11.48 | 11.48 | 10.61 | 10.89 | 7527 |
| 06/01/2025 | 10.52 | 11.12 | 10.47 | 10.98 | 6164 |
| 03/01/2025 | 10.42 | 10.52 | 10.01 | 10.42 | 13037 |
| 02/01/2025 | 9.27 | 10.15 | 9.04 | 10.15 | 3172 |
| 30/12/2024 | 9.41 | 9.41 | 8.94 | 9.08 | 5290 |
| 27/12/2024 | 9.59 | 9.64 | 9.22 | 9.55 | 4165 |
| 26/12/2024 | 9.55 | 10.15 | 9.36 | 9.64 | 3907 |
| 24/12/2024 | 9.46 | 9.69 | 9.22 | 9.27 | 1129 |
| 23/12/2024 | 9.36 | 9.36 | 8.75 | 9.22 | 3173 |
| 20/12/2024 | 8.93 | 9.22 | 8.76 | 9.15 | 8645 |
| 19/12/2024 | 9.04 | 9.59 | 8.80 | 9.04 | 12483 |
| 18/12/2024 | 10.24 | 10.33 | 9.55 | 9.59 | 9958 |
| 17/12/2024 | 10.10 | 10.33 | 9.73 | 10.01 | 5099 |
| 16/12/2024 | 9.09 | 10.05 | 9.07 | 9.92 | 11205 |
| 13/12/2024 | 8.50 | 8.81 | 8.39 | 8.80 | 3824 |
| 12/12/2024 | 8.60 | 8.60 | 8.29 | 8.33 | 2374 |
| 11/12/2024 | 7.66 | 8.42 | 7.66 | 8.31 | 2438 |
| 10/12/2024 | 8.11 | 8.25 | 7.85 | 7.99 | 3101 |
| 09/12/2024 | 8.00 | 8.20 | 7.99 | 8.16 | 10525 |
| 06/12/2024 | 8.03 | 8.12 | 7.85 | 8.07 | 3327 |
| 05/12/2024 | 8.12 | 8.38 | 7.71 | 8.33 | 2012 |
| 04/12/2024 | 8.30 | 8.30 | 7.82 | 8.14 | 6406 |
| 03/12/2024 | 8.39 | 8.53 | 8.03 | 8.17 | 8361 |
| 02/12/2024 | 8.30 | 8.36 | 7.94 | 8.29 | 7591 |
| 29/11/2024 | 8.01 | 8.06 | 7.61 | 8.03 | 7784 |
| 28/11/2024 | 7.92 | 8.30 | 7.84 | 8.27 | 1739 |
| 27/11/2024 | 8.02 | 8.10 | 7.76 | 7.84 | 5439 |
| 26/11/2024 | 8.01 | 8.12 | 7.56 | 8.02 | 4988 |
| 25/11/2024 | 7.90 | 8.15 | 7.56 | 7.89 | 3996 |
| 22/11/2024 | 7.60 | 8.21 | 7.47 | 8.16 | 3053 |
| 21/11/2024 | 7.85 | 7.85 | 7.59 | 7.63 | 7574 |
| 20/11/2024 | 7.84 | 7.84 | 7.56 | 7.76 | 4563 |
| 19/11/2024 | 8.30 | 8.30 | 7.80 | 7.99 | 4823 |
| 15/11/2024 | 7.60 | 8.21 | 7.57 | 7.74 | 1983 |
| 14/11/2024 | 7.87 | 8.39 | 7.40 | 8.11 | 2986 |
| 13/11/2024 | 7.85 | 7.86 | 7.44 | 7.60 | 33092 |
| 11/11/2024 | 7.68 | 7.68 | 7.30 | 7.54 | 4073 |
| 08/11/2024 | 7.79 | 8.08 | 7.43 | 7.58 | 7724 |
| 07/11/2024 | 7.71 | 8.25 | 7.66 | 7.85 | 2335 |
| 06/11/2024 | 7.17 | 8.17 | 7.17 | 7.52 | 5008 |
| 05/11/2024 | 7.26 | 7.61 | 6.92 | 7.03 | 6440 |