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 |
|---|---|---|---|---|---|
| 17/11/2025 | 11884.25 | 11884.25 | 11309.20 | 11357.12 | 236374 |
| 14/11/2025 | 11721.32 | 12190.94 | 11213.36 | 11874.66 | 688331 |
| 13/11/2025 | 12296.36 | 12296.36 | 11548.80 | 11702.15 | 346877 |
| 12/11/2025 | 11932.17 | 12363.45 | 11740.48 | 12267.61 | 360978 |
| 11/11/2025 | 12056.76 | 12219.69 | 11884.25 | 11932.17 | 269622 |
| 10/11/2025 | 11884.25 | 12459.29 | 11778.82 | 11970.50 | 304126 |
| 07/11/2025 | 12555.13 | 12555.13 | 11769.24 | 11913.00 | 1338549 |
| 06/11/2025 | 12746.81 | 12842.65 | 12277.19 | 12555.13 | 147518 |
| 05/11/2025 | 13034.33 | 13302.69 | 12526.38 | 12737.23 | 566689 |
| 04/11/2025 | 13034.33 | 13091.84 | 12459.29 | 12948.08 | 828528 |
| 03/11/2025 | 12938.49 | 14002.32 | 12603.05 | 13091.84 | 1259415 |
| 31/10/2025 | 11750.07 | 13149.34 | 11750.07 | 12948.08 | 687513 |
| 30/10/2025 | 12028.01 | 12430.54 | 11836.33 | 12085.51 | 675998 |
| 29/10/2025 | 11980.09 | 12430.54 | 11567.97 | 12095.10 | 1269128 |
| 28/10/2025 | 11027.36 | 12114.83 | 10836.57 | 11771.42 | 1429495 |
| 27/10/2025 | 10206.98 | 11246.76 | 10063.89 | 11055.97 | 1766765 |
| 24/10/2025 | 8776.10 | 8871.49 | 8394.53 | 8594.85 | 1146282 |
| 23/10/2025 | 8470.84 | 8971.65 | 8470.84 | 8623.47 | 897291 |
| 22/10/2025 | 8127.43 | 8542.38 | 8074.96 | 8485.15 | 705163 |
| 21/10/2025 | 7884.18 | 8566.23 | 7850.79 | 8141.74 | 899440 |
| 20/10/2025 | 7726.78 | 8289.60 | 7631.39 | 7860.33 | 416807 |
| 17/10/2025 | 7440.60 | 7831.71 | 7345.21 | 7817.40 | 292409 |
| 16/10/2025 | 7297.51 | 7531.23 | 7163.97 | 7416.76 | 443767 |
| 15/10/2025 | 7154.43 | 7516.92 | 6963.64 | 7283.21 | 1419354 |
| 14/10/2025 | 7316.59 | 7516.92 | 7025.65 | 7087.65 | 1366881 |
| 13/10/2025 | 7130.58 | 7392.91 | 6906.41 | 7307.05 | 705501 |
| 09/10/2025 | 6534.38 | 7149.66 | 6534.38 | 7140.12 | 1725412 |
| 08/10/2025 | 6458.06 | 6500.99 | 6243.43 | 6462.83 | 189427 |
| 07/10/2025 | 6314.97 | 6419.91 | 6143.27 | 6314.97 | 253884 |
| 06/10/2025 | 6252.97 | 6405.60 | 6081.26 | 6310.20 | 299699 |
| 03/10/2025 | 6200.50 | 6319.74 | 6028.80 | 6224.35 | 194589 |
| 02/10/2025 | 6009.72 | 6200.50 | 5799.85 | 6171.89 | 869494 |
| 01/10/2025 | 6114.65 | 6443.75 | 5995.41 | 6009.72 | 327457 |
| 30/09/2025 | 6200.50 | 6305.43 | 5942.94 | 6148.04 | 712379 |
| 29/09/2025 | 6477.14 | 6477.14 | 6200.50 | 6281.59 | 565782 |
| 26/09/2025 | 6205.27 | 6567.76 | 6200.50 | 6267.28 | 498722 |
| 25/09/2025 | 6478.66 | 6615.80 | 6194.92 | 6242.21 | 348404 |
| 24/09/2025 | 6762.40 | 7083.96 | 6436.10 | 6464.47 | 793631 |
| 23/09/2025 | 6611.07 | 6611.07 | 6123.99 | 6431.37 | 864496 |
| 22/09/2025 | 6062.51 | 6459.74 | 6001.04 | 6436.10 | 722136 |
| 19/09/2025 | 5731.49 | 5991.58 | 5575.43 | 5722.03 | 1793765 |
| 18/09/2025 | 6062.51 | 6062.51 | 5599.08 | 5821.34 | 1345531 |
| 17/09/2025 | 6147.63 | 6270.59 | 5996.31 | 6062.51 | 288186 |
| 16/09/2025 | 5986.85 | 6223.30 | 5949.02 | 6076.70 | 721896 |
| 15/09/2025 | 5958.48 | 6223.30 | 5897.00 | 5986.85 | 654118 |
| 12/09/2025 | 6336.79 | 6336.79 | 5901.73 | 6071.97 | 584327 |
| 11/09/2025 | 6336.79 | 6544.86 | 6223.30 | 6289.50 | 349563 |
| 10/09/2025 | 6071.97 | 6455.01 | 6053.05 | 6426.64 | 1224508 |
| 09/09/2025 | 6317.88 | 6384.08 | 5949.02 | 5963.20 | 1597976 |
| 08/09/2025 | 6965.74 | 6965.74 | 6109.80 | 6199.65 | 3488715 |