BMA
Acción ARS
Último cierre
12310.00
-110.00
-0.89%
Datos al 14/09/2026
Datos de la rueda actual
Apertura 12400.00
Mínimo 12200.00
Máximo 12600.00
Volumen 154707
Instrumento
- Emisor
- BANCO MACRO S.A.
- Denominación
- ARS
- ON
- Sin vincular
- ISIN
- —
Serie histórica
Precio de cierre
Período
Historial de precios 494 registros
| Fecha | Apertura | Máximo | Mínimo | Cierre | Volumen |
|---|---|---|---|---|---|
| 14/09/2026 | 12400.00 | 12600.00 | 12200.00 | 12310.00 | 154707 |
| 11/09/2026 | 12780.00 | 12780.00 | 12280.00 | 12420.00 | 197930 |
| 10/09/2026 | 12390.00 | 12890.00 | 12390.00 | 12640.00 | 190596 |
| 09/09/2026 | 12500.00 | 12620.00 | 12200.00 | 12600.00 | 156957 |
| 08/09/2026 | 12180.00 | 12750.00 | 12180.00 | 12480.00 | 175281 |
| 07/09/2026 | 12480.00 | 12650.00 | 12100.00 | 12200.00 | 91328 |
| 04/09/2026 | 12650.00 | 12760.00 | 12380.00 | 12480.00 | 182032 |
| 03/09/2026 | 12600.00 | 12860.00 | 12320.00 | 12600.00 | 181580 |
| 02/09/2026 | 12550.00 | 12700.00 | 12340.00 | 12580.00 | 165392 |
| 01/09/2026 | 12700.00 | 12900.00 | 12390.00 | 12500.00 | 325408 |
| 31/08/2026 | 12300.00 | 12730.00 | 12170.00 | 12610.00 | 188134 |
| 28/08/2026 | 12250.00 | 12390.00 | 12080.00 | 12260.00 | 259723 |
| 27/08/2026 | 12550.00 | 12700.00 | 12170.00 | 12250.00 | 248192 |
| 26/08/2026 | 12590.00 | 12790.00 | 12350.00 | 12510.00 | 324094 |
| 25/08/2026 | 12370.00 | 12560.00 | 12050.00 | 12430.00 | 485275 |
| 24/08/2026 | 11650.00 | 12390.00 | 11560.00 | 12280.00 | 492060 |
| 21/08/2026 | 11600.00 | 12020.00 | 11540.00 | 11650.00 | 388523 |
| 20/08/2026 | 12000.00 | 12020.00 | 11300.00 | 11530.00 | 498243 |
| 19/08/2026 | 12190.00 | 12290.00 | 11670.00 | 11800.00 | 370176 |
| 18/08/2026 | 12260.00 | 12390.00 | 11780.00 | 11950.00 | 350411 |
| 14/08/2026 | 12700.00 | 12830.00 | 12200.00 | 12240.00 | 280605 |
| 13/08/2026 | 12650.00 | 12840.00 | 12430.00 | 12730.00 | 203096 |
| 12/08/2026 | 12770.00 | 13040.00 | 12530.00 | 12620.00 | 301302 |
| 11/08/2026 | 13370.00 | 13810.00 | 12670.00 | 12740.00 | 375173 |
| 10/08/2026 | 13300.00 | 13400.00 | 12970.00 | 13390.00 | 354159 |
| 07/08/2026 | 13600.00 | 13890.00 | 13020.00 | 13270.00 | 267764 |
| 06/08/2026 | 14120.00 | 14120.00 | 13510.00 | 13620.00 | 329969 |
| 05/08/2026 | 14640.00 | 14860.00 | 14010.00 | 14130.00 | 168045 |
| 04/08/2026 | 14700.00 | 15030.00 | 14230.00 | 14460.00 | 250629 |
| 03/08/2026 | 14450.00 | 14740.00 | 14450.00 | 14610.00 | 104779 |
| 31/07/2026 | 14740.00 | 15000.00 | 14370.00 | 14470.00 | 153323 |
| 30/07/2026 | 14700.00 | 14980.00 | 14280.00 | 14700.00 | 181652 |
| 29/07/2026 | 14500.00 | 14700.00 | 14210.00 | 14370.00 | 75949 |
| 28/07/2026 | 14770.00 | 14770.00 | 14200.00 | 14500.00 | 203621 |
| 27/07/2026 | 14500.00 | 14850.00 | 14280.00 | 14740.00 | 165751 |
| 24/07/2026 | 14550.00 | 14900.00 | 14250.00 | 14310.00 | 242901 |
| 23/07/2026 | 15300.00 | 15300.00 | 14520.00 | 14550.00 | 334173 |
| 22/07/2026 | 14700.00 | 15600.00 | 14700.00 | 15280.00 | 480981 |
| 21/07/2026 | 14470.00 | 14690.00 | 14210.00 | 14500.00 | 188987 |
| 20/07/2026 | 14210.00 | 14480.00 | 13820.00 | 14310.00 | 460168 |
| 17/07/2026 | 14250.00 | 14260.00 | 13730.00 | 14190.00 | 208464 |
| 16/07/2026 | 15000.00 | 15000.00 | 14020.00 | 14200.00 | 146205 |
| 15/07/2026 | 14400.00 | 15200.00 | 14310.00 | 14930.00 | 163434 |
| 14/07/2026 | 14250.00 | 14700.00 | 14210.00 | 14300.00 | 204379 |
| 13/07/2026 | 14770.00 | 15020.00 | 14200.00 | 14280.00 | 182462 |
| 10/07/2026 | 14270.00 | 14900.00 | 14270.00 | 14800.00 | 42878 |
| 08/07/2026 | 14500.00 | 14650.00 | 14040.00 | 14250.00 | 246970 |
| 07/07/2026 | 14910.00 | 15130.00 | 14360.00 | 14430.00 | 177532 |
| 06/07/2026 | 14540.00 | 14970.00 | 14220.00 | 14920.00 | 257545 |
| 03/07/2026 | 14423.56 | 14523.03 | 14085.35 | 14443.45 | 33723 |