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 |
|---|---|---|---|---|---|
| 04/04/2025 | 8672.46 | 8672.46 | 7934.38 | 8294.19 | 627303 |
| 03/04/2025 | 9032.27 | 9198.34 | 8810.85 | 9059.95 | 407610 |
| 01/04/2025 | 9226.02 | 9433.60 | 9059.95 | 9295.21 | 519392 |
| 31/03/2025 | 9207.57 | 9410.54 | 9041.50 | 9161.44 | 365570 |
| 28/03/2025 | 9595.06 | 9595.06 | 9207.57 | 9410.54 | 332992 |
| 27/03/2025 | 10194.75 | 10217.82 | 9595.06 | 9618.12 | 349092 |
| 26/03/2025 | 10148.62 | 10287.01 | 9825.71 | 9964.10 | 507236 |
| 25/03/2025 | 9848.77 | 10425.40 | 9825.71 | 10171.69 | 758187 |
| 21/03/2025 | 9641.19 | 9894.90 | 9433.60 | 9848.77 | 423421 |
| 20/03/2025 | 9710.38 | 9779.58 | 9479.73 | 9525.86 | 266705 |
| 19/03/2025 | 9456.67 | 9964.10 | 9456.67 | 9848.77 | 144589 |
| 18/03/2025 | 9364.41 | 9595.06 | 9226.02 | 9364.41 | 369589 |
| 17/03/2025 | 9733.45 | 9871.84 | 9548.93 | 9618.12 | 287677 |
| 14/03/2025 | 9548.93 | 9802.64 | 9548.93 | 9756.51 | 211163 |
| 13/03/2025 | 9595.06 | 9687.32 | 9318.28 | 9410.54 | 245899 |
| 12/03/2025 | 9318.28 | 9687.32 | 9272.15 | 9595.06 | 740876 |
| 11/03/2025 | 9133.76 | 9364.41 | 8903.11 | 9226.02 | 330413 |
| 10/03/2025 | 9479.73 | 9502.80 | 8866.20 | 9032.27 | 240188 |
| 07/03/2025 | 9687.32 | 9733.45 | 9078.40 | 9548.93 | 262814 |
| 06/03/2025 | 9871.84 | 9871.84 | 9410.54 | 9548.93 | 347873 |
| 05/03/2025 | 9226.02 | 9756.51 | 9133.76 | 9710.38 | 371181 |
| 28/02/2025 | 9078.40 | 9410.54 | 8903.11 | 9295.21 | 729598 |
| 27/02/2025 | 9802.64 | 10079.42 | 9059.95 | 9170.66 | 1193080 |
| 26/02/2025 | 9595.06 | 10010.23 | 9571.99 | 9802.64 | 258840 |
| 25/02/2025 | 9894.90 | 10079.42 | 9341.34 | 9687.32 | 569375 |
| 24/02/2025 | 10125.55 | 10379.27 | 9664.25 | 9894.90 | 359686 |
| 21/02/2025 | 10494.60 | 10702.18 | 10079.42 | 10125.55 | 464194 |
| 20/02/2025 | 10471.53 | 10471.53 | 10010.23 | 10425.40 | 511573 |
| 19/02/2025 | 10563.79 | 10656.05 | 10125.55 | 10333.14 | 538003 |
| 18/02/2025 | 9502.80 | 10609.92 | 9502.80 | 10402.34 | 846476 |
| 17/02/2025 | 10148.62 | 10148.62 | 9041.50 | 9710.38 | 400323 |
| 14/02/2025 | 10240.88 | 10448.47 | 9941.03 | 10171.69 | 302529 |
| 13/02/2025 | 10010.23 | 10240.88 | 9848.77 | 10171.69 | 238311 |
| 12/02/2025 | 9871.84 | 10240.88 | 9571.99 | 9917.97 | 419000 |
| 11/02/2025 | 10379.27 | 10563.79 | 9687.32 | 9941.03 | 507070 |
| 10/02/2025 | 10379.27 | 10840.57 | 10010.23 | 10379.27 | 499932 |
| 07/02/2025 | 11025.09 | 11301.87 | 10263.95 | 10402.34 | 364155 |
| 06/02/2025 | 10656.05 | 10978.96 | 10287.01 | 10955.90 | 539049 |
| 05/02/2025 | 10863.64 | 10863.64 | 10379.27 | 10402.34 | 168439 |
| 04/02/2025 | 10609.92 | 10932.83 | 10494.60 | 10586.86 | 185742 |
| 03/02/2025 | 10840.57 | 10840.57 | 10356.21 | 10563.79 | 314543 |
| 31/01/2025 | 11255.74 | 11324.94 | 10886.70 | 11025.09 | 259374 |
| 30/01/2025 | 11048.16 | 11324.94 | 10909.77 | 11163.48 | 383518 |
| 29/01/2025 | 10517.66 | 11048.16 | 10448.47 | 11002.03 | 372092 |
| 28/01/2025 | 10609.92 | 10886.70 | 9894.90 | 10448.47 | 540220 |
| 27/01/2025 | 11071.22 | 11140.42 | 10379.27 | 10540.73 | 621884 |
| 24/01/2025 | 11624.78 | 11786.24 | 10632.99 | 11209.61 | 566182 |
| 23/01/2025 | 12039.95 | 12039.95 | 11578.65 | 11670.91 | 406806 |
| 22/01/2025 | 11878.50 | 12132.21 | 11578.65 | 12086.08 | 366842 |
| 21/01/2025 | 11348.00 | 11809.30 | 10955.90 | 11740.11 | 507112 |