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 |
|---|---|---|---|---|---|
| 04/11/2024 | 8220.38 | 8395.68 | 7962.05 | 8284.96 | 269503 |
| 01/11/2024 | 8524.84 | 8681.68 | 8146.57 | 8201.93 | 244956 |
| 31/10/2024 | 8312.64 | 8487.94 | 8118.90 | 8358.77 | 120638 |
| 30/10/2024 | 8626.33 | 8626.33 | 8275.74 | 8349.55 | 210387 |
| 29/10/2024 | 8432.58 | 8626.33 | 8395.68 | 8432.58 | 221091 |
| 28/10/2024 | 8580.20 | 8783.17 | 8395.68 | 8432.58 | 441055 |
| 25/10/2024 | 8404.90 | 8672.46 | 8404.90 | 8534.07 | 517186 |
| 24/10/2024 | 7980.51 | 8395.68 | 7962.05 | 8377.22 | 319220 |
| 23/10/2024 | 7952.83 | 7952.83 | 7676.05 | 7786.76 | 257217 |
| 22/10/2024 | 7943.60 | 8054.31 | 7851.34 | 7962.05 | 191088 |
| 21/10/2024 | 8045.09 | 8100.44 | 7888.25 | 8026.64 | 122281 |
| 18/10/2024 | 7925.15 | 8072.77 | 7712.95 | 8045.09 | 330293 |
| 17/10/2024 | 7777.53 | 7971.28 | 7703.73 | 7897.47 | 137838 |
| 16/10/2024 | 8165.03 | 8248.06 | 7685.27 | 7749.86 | 426631 |
| 15/10/2024 | 8118.90 | 8229.61 | 7980.51 | 8165.03 | 318890 |
| 14/10/2024 | 8128.12 | 8294.19 | 7980.51 | 8109.67 | 404706 |
| 10/10/2024 | 7749.86 | 8026.64 | 7666.82 | 7962.05 | 288579 |
| 09/10/2024 | 7657.60 | 7934.38 | 7537.66 | 7768.31 | 274915 |
| 08/10/2024 | 7491.53 | 7731.40 | 7491.53 | 7703.73 | 122060 |
| 07/10/2024 | 7685.27 | 7685.27 | 7297.78 | 7390.04 | 382334 |
| 04/10/2024 | 7657.60 | 7795.99 | 7657.60 | 7703.73 | 116768 |
| 03/10/2024 | 7454.62 | 7666.82 | 7417.72 | 7648.37 | 180185 |
| 02/10/2024 | 7500.75 | 7500.75 | 7316.23 | 7426.94 | 95280 |
| 01/10/2024 | 7334.68 | 7509.98 | 7104.03 | 7473.07 | 189535 |
| 30/09/2024 | 7528.43 | 7528.43 | 7085.58 | 7288.55 | 340631 |
| 27/09/2024 | 7426.94 | 7602.24 | 7380.81 | 7537.66 | 298796 |
| 26/09/2024 | 7593.01 | 7722.18 | 7104.03 | 7426.94 | 597709 |
| 25/09/2024 | 7814.44 | 7869.79 | 7473.07 | 7593.01 | 444272 |
| 24/09/2024 | 8146.57 | 8146.57 | 7786.76 | 7814.44 | 366111 |
| 23/09/2024 | 8303.42 | 8441.81 | 8026.64 | 8165.03 | 240820 |
| 20/09/2024 | 8451.03 | 8451.03 | 8155.80 | 8349.55 | 424679 |
| 19/09/2024 | 8284.96 | 8534.07 | 8284.96 | 8451.03 | 470672 |
| 18/09/2024 | 8054.31 | 8155.80 | 7879.02 | 8109.67 | 252262 |
| 17/09/2024 | 7712.95 | 7998.96 | 7648.37 | 7962.05 | 470731 |
| 16/09/2024 | 7860.57 | 8072.77 | 7676.05 | 7694.50 | 194277 |
| 13/09/2024 | 7620.69 | 7832.89 | 7620.69 | 7795.99 | 183926 |
| 12/09/2024 | 7380.81 | 7639.14 | 7371.59 | 7565.34 | 253578 |
| 11/09/2024 | 7113.26 | 7546.88 | 7113.26 | 7334.68 | 237657 |
| 10/09/2024 | 7371.59 | 7371.59 | 6910.29 | 7104.03 | 380103 |
| 09/09/2024 | 7223.97 | 7426.94 | 7214.75 | 7325.46 | 375569 |
| 06/09/2024 | 7445.40 | 7463.85 | 7067.13 | 7196.29 | 365024 |
| 05/09/2024 | 7703.73 | 7795.99 | 7362.36 | 7473.07 | 514756 |
| 04/09/2024 | 7399.27 | 7731.40 | 7353.14 | 7694.50 | 651369 |
| 03/09/2024 | 7085.58 | 7426.94 | 6956.42 | 7279.33 | 460421 |