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 |
|---|---|---|---|---|---|
| 02/02/2026 | 15052.26 | 15149.37 | 14275.37 | 14353.06 | 117644 |
| 30/01/2026 | 14644.39 | 15149.37 | 14586.12 | 14848.32 | 214734 |
| 29/01/2026 | 15343.59 | 15673.77 | 14663.81 | 14848.32 | 284426 |
| 28/01/2026 | 15246.48 | 15770.88 | 14858.03 | 15120.23 | 433630 |
| 27/01/2026 | 14413.38 | 15206.60 | 14413.38 | 15187.25 | 383151 |
| 26/01/2026 | 14229.58 | 14848.68 | 13949.05 | 14394.03 | 302801 |
| 23/01/2026 | 14123.17 | 14471.42 | 14074.81 | 14229.58 | 605973 |
| 22/01/2026 | 14258.60 | 14539.13 | 14152.19 | 14171.54 | 269010 |
| 21/01/2026 | 13446.04 | 14306.97 | 13146.16 | 14248.93 | 368870 |
| 20/01/2026 | 13059.10 | 13649.18 | 12894.65 | 13358.98 | 328924 |
| 19/01/2026 | 13436.36 | 13436.36 | 12943.02 | 13020.41 | 69857 |
| 16/01/2026 | 13059.10 | 13726.56 | 12914.00 | 13436.36 | 178412 |
| 15/01/2026 | 13407.34 | 13610.48 | 12817.26 | 13175.18 | 203272 |
| 14/01/2026 | 13687.87 | 14007.09 | 13146.16 | 13368.65 | 258234 |
| 13/01/2026 | 14016.77 | 14152.19 | 13668.52 | 13745.91 | 247111 |
| 12/01/2026 | 14084.48 | 14229.58 | 13755.58 | 14016.77 | 199173 |
| 09/01/2026 | 13978.07 | 14171.54 | 13813.63 | 14055.46 | 282236 |
| 08/01/2026 | 13542.77 | 13978.07 | 13252.57 | 13939.38 | 244575 |
| 07/01/2026 | 13978.07 | 13978.07 | 12952.69 | 13513.75 | 471213 |
| 06/01/2026 | 13552.44 | 14123.17 | 13542.77 | 13629.83 | 281851 |
| 05/01/2026 | 13446.04 | 13678.20 | 13078.45 | 13600.81 | 361152 |
| 02/01/2026 | 13436.36 | 13446.04 | 12865.63 | 13426.69 | 203279 |
| 30/12/2025 | 13542.77 | 13639.50 | 13088.12 | 13126.81 | 128396 |
| 29/12/2025 | 13542.77 | 13958.73 | 13242.89 | 13358.98 | 257557 |
| 26/12/2025 | 13138.03 | 13629.27 | 13138.03 | 13426.99 | 121944 |
| 24/12/2025 | 13677.43 | 13677.43 | 13118.77 | 13359.57 | 8671 |
| 23/12/2025 | 13677.43 | 13715.95 | 13176.56 | 13215.09 | 374293 |
| 22/12/2025 | 13494.42 | 13715.95 | 13243.99 | 13494.42 | 167615 |
| 19/12/2025 | 13484.79 | 13927.86 | 13282.51 | 13436.63 | 249273 |
| 18/12/2025 | 13147.67 | 13870.06 | 12849.07 | 13793.01 | 308144 |
| 17/12/2025 | 13099.51 | 13157.30 | 12666.07 | 12964.66 | 191310 |
| 16/12/2025 | 12877.97 | 13282.51 | 12444.53 | 13012.82 | 275061 |
| 15/12/2025 | 12887.60 | 13003.19 | 12406.00 | 12849.07 | 200220 |
| 12/12/2025 | 12839.44 | 13070.61 | 12540.85 | 12666.07 | 119090 |
| 11/12/2025 | 12906.87 | 13272.88 | 12560.11 | 12829.81 | 511506 |
| 10/12/2025 | 12579.38 | 13186.19 | 12434.90 | 12964.66 | 348094 |
| 09/12/2025 | 12743.12 | 12916.50 | 12434.90 | 12569.75 | 190603 |
| 05/12/2025 | 13012.82 | 13417.36 | 12714.23 | 12752.75 | 664804 |
| 04/12/2025 | 12772.02 | 13109.14 | 12521.59 | 13003.19 | 382227 |
| 03/12/2025 | 12232.63 | 12791.28 | 12068.88 | 12714.23 | 328353 |
| 02/12/2025 | 12617.91 | 12810.55 | 12136.31 | 12213.36 | 258809 |
| 01/12/2025 | 12473.43 | 12617.91 | 12203.73 | 12425.27 | 330827 |
| 28/11/2025 | 12521.59 | 13195.83 | 12194.10 | 12502.32 | 433168 |
| 27/11/2025 | 12357.84 | 13099.51 | 12126.67 | 12589.01 | 240330 |
| 26/11/2025 | 11298.32 | 12280.79 | 11038.26 | 12213.36 | 703813 |
| 25/11/2025 | 10695.82 | 11337.95 | 10494.56 | 11299.62 | 854617 |
| 21/11/2025 | 11165.44 | 11165.44 | 10437.05 | 10695.82 | 248472 |
| 20/11/2025 | 11021.68 | 11481.71 | 10983.34 | 11165.44 | 242445 |
| 19/11/2025 | 11194.19 | 11500.88 | 10954.59 | 10973.76 | 249904 |
| 18/11/2025 | 11213.36 | 11385.87 | 10762.91 | 11194.19 | 341817 |