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 |
|---|---|---|---|---|---|
| 20/04/2026 | 11774.42 | 11941.36 | 11499.45 | 11902.08 | 271050 |
| 17/04/2026 | 11843.16 | 11852.98 | 11548.55 | 11754.78 | 268923 |
| 16/04/2026 | 11578.01 | 11921.72 | 11420.89 | 11695.86 | 214802 |
| 15/04/2026 | 11666.40 | 11931.54 | 11597.65 | 11784.24 | 198871 |
| 14/04/2026 | 11587.83 | 11961.00 | 11587.83 | 11686.04 | 368871 |
| 13/04/2026 | 11489.63 | 11970.82 | 11391.43 | 11538.73 | 273859 |
| 10/04/2026 | 11803.88 | 12029.74 | 11538.73 | 11587.83 | 280493 |
| 09/04/2026 | 11735.14 | 11921.72 | 11361.97 | 11686.04 | 153418 |
| 08/04/2026 | 11342.33 | 11833.34 | 11342.33 | 11705.68 | 534767 |
| 07/04/2026 | 11253.95 | 11293.23 | 10753.12 | 10910.24 | 479618 |
| 06/04/2026 | 11312.87 | 11519.09 | 11028.08 | 11224.49 | 195015 |
| 01/04/2026 | 11293.23 | 11558.37 | 10988.80 | 11381.61 | 566849 |
| 31/03/2026 | 10409.41 | 11391.43 | 10134.44 | 11204.85 | 820405 |
| 30/03/2026 | 10144.26 | 10409.41 | 10016.60 | 10193.37 | 239443 |
| 27/03/2026 | 10203.19 | 10605.81 | 9918.40 | 10085.34 | 525704 |
| 26/03/2026 | 10197.86 | 10324.72 | 9856.31 | 10207.62 | 302354 |
| 25/03/2026 | 10324.72 | 10617.49 | 9846.55 | 10158.83 | 583816 |
| 23/03/2026 | 9685.53 | 10441.83 | 9685.53 | 10119.79 | 215217 |
| 20/03/2026 | 9953.89 | 10100.27 | 9583.06 | 9641.61 | 288895 |
| 19/03/2026 | 9514.75 | 9934.37 | 9319.58 | 9924.62 | 183565 |
| 18/03/2026 | 9739.20 | 9836.79 | 9407.40 | 9529.39 | 223604 |
| 17/03/2026 | 9402.52 | 9797.75 | 9402.52 | 9553.78 | 221005 |
| 16/03/2026 | 9626.98 | 9758.72 | 9392.77 | 9417.16 | 221296 |
| 13/03/2026 | 10051.48 | 10217.38 | 9553.78 | 9587.94 | 254530 |
| 12/03/2026 | 10529.66 | 10529.66 | 9963.65 | 10061.24 | 336762 |
| 11/03/2026 | 10597.97 | 10880.97 | 10432.07 | 10578.45 | 356484 |
| 10/03/2026 | 10344.24 | 10900.49 | 10080.76 | 10490.62 | 751876 |
| 09/03/2026 | 10119.79 | 10285.69 | 9807.51 | 10275.93 | 284346 |
| 06/03/2026 | 10441.83 | 10822.42 | 10080.76 | 10129.55 | 446918 |
| 05/03/2026 | 10627.24 | 11017.59 | 10197.86 | 10363.76 | 442151 |
| 04/03/2026 | 10646.76 | 11222.53 | 10354.00 | 10558.93 | 227621 |
| 03/03/2026 | 10627.24 | 10783.38 | 10051.48 | 10705.31 | 484745 |
| 02/03/2026 | 10832.18 | 11076.14 | 10480.86 | 10656.52 | 536803 |
| 27/02/2026 | 12295.98 | 12481.40 | 10910.25 | 10939.52 | 645741 |
| 26/02/2026 | 12686.33 | 13115.72 | 11759.26 | 11925.15 | 521485 |
| 25/02/2026 | 12783.92 | 12930.30 | 12452.12 | 12696.09 | 208306 |
| 24/02/2026 | 12430.25 | 12876.96 | 12304.01 | 12731.30 | 285071 |
| 23/02/2026 | 12925.52 | 13323.67 | 12226.32 | 12342.85 | 258214 |
| 20/02/2026 | 13012.92 | 13110.03 | 12634.18 | 12944.94 | 216238 |
| 19/02/2026 | 11896.14 | 13012.92 | 11507.69 | 12915.81 | 298702 |
| 18/02/2026 | 12333.14 | 12556.50 | 11750.47 | 11847.58 | 141101 |
| 13/02/2026 | 12673.03 | 12779.85 | 12304.01 | 12333.14 | 270032 |
| 12/02/2026 | 13527.61 | 13799.52 | 12527.36 | 12663.32 | 356505 |
| 11/02/2026 | 13449.92 | 13741.25 | 13352.81 | 13517.90 | 230655 |
| 10/02/2026 | 13430.50 | 13789.81 | 12974.07 | 13712.12 | 163813 |
| 09/02/2026 | 13595.59 | 13964.61 | 12944.94 | 13333.39 | 130077 |
| 06/02/2026 | 12653.61 | 13547.03 | 12653.61 | 13440.21 | 141975 |
| 05/02/2026 | 13595.59 | 13838.36 | 12944.94 | 12993.50 | 365474 |
| 04/02/2026 | 14081.14 | 14508.43 | 13255.70 | 13595.59 | 358933 |
| 03/02/2026 | 14372.48 | 14858.03 | 13818.94 | 13925.77 | 322715 |