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 |
|---|---|---|---|---|---|
| 05/09/2025 | 7641.98 | 7755.48 | 7301.50 | 7698.73 | 431754 |
| 04/09/2025 | 7348.79 | 7660.90 | 7282.58 | 7575.78 | 405782 |
| 03/09/2025 | 7651.44 | 7651.44 | 7273.12 | 7301.50 | 453871 |
| 02/09/2025 | 7216.38 | 7566.32 | 6998.84 | 7500.11 | 751538 |
| 01/09/2025 | 7377.16 | 7689.27 | 7017.76 | 7244.75 | 168217 |
| 29/08/2025 | 7509.57 | 7547.40 | 7329.87 | 7396.08 | 354050 |
| 28/08/2025 | 7424.45 | 7660.90 | 7396.08 | 7500.11 | 329409 |
| 27/08/2025 | 7670.35 | 7670.35 | 7169.09 | 7235.29 | 868211 |
| 26/08/2025 | 7702.33 | 7749.29 | 7514.47 | 7589.61 | 675471 |
| 25/08/2025 | 8218.95 | 8218.95 | 7636.58 | 7702.33 | 885620 |
| 22/08/2025 | 8078.05 | 8500.74 | 8078.05 | 8237.74 | 1494728 |
| 21/08/2025 | 8200.16 | 8425.60 | 8087.45 | 8171.98 | 372561 |
| 20/08/2025 | 8049.87 | 8312.88 | 8002.91 | 8162.59 | 1092129 |
| 19/08/2025 | 8641.64 | 8698.00 | 8002.91 | 8040.48 | 593103 |
| 18/08/2025 | 8594.67 | 8669.82 | 8341.06 | 8660.42 | 251391 |
| 14/08/2025 | 8857.68 | 8885.86 | 8265.91 | 8491.35 | 247267 |
| 13/08/2025 | 9007.97 | 9139.47 | 8754.35 | 8848.29 | 470750 |
| 12/08/2025 | 8867.07 | 9186.44 | 8829.50 | 9017.36 | 1546372 |
| 11/08/2025 | 8895.25 | 9064.33 | 8744.96 | 8885.86 | 579396 |
| 08/08/2025 | 9083.11 | 9393.08 | 8726.18 | 8895.25 | 475719 |
| 07/08/2025 | 9440.05 | 9557.46 | 8998.58 | 9064.33 | 603549 |
| 06/08/2025 | 9167.65 | 9463.53 | 9120.69 | 9440.05 | 718110 |
| 05/08/2025 | 8801.32 | 9177.04 | 8773.14 | 9158.26 | 609327 |
| 04/08/2025 | 8557.10 | 8857.68 | 8481.96 | 8773.14 | 589307 |
| 01/08/2025 | 8838.89 | 8838.89 | 8547.71 | 8604.07 | 520138 |
| 31/07/2025 | 8829.50 | 9007.97 | 8744.96 | 8867.07 | 297259 |
| 30/07/2025 | 8942.22 | 9017.36 | 8679.21 | 8848.29 | 497289 |
| 29/07/2025 | 8575.89 | 8932.82 | 8491.35 | 8904.64 | 357261 |
| 28/07/2025 | 8531.28 | 8716.94 | 8457.01 | 8475.58 | 285073 |
| 25/07/2025 | 8447.73 | 8735.51 | 8419.88 | 8531.28 | 960772 |
| 24/07/2025 | 7965.00 | 8317.76 | 7853.60 | 8289.92 | 923410 |
| 23/07/2025 | 7788.62 | 8011.42 | 7788.62 | 7974.29 | 603823 |
| 22/07/2025 | 7760.77 | 7946.44 | 7658.66 | 7751.49 | 402490 |
| 21/07/2025 | 7825.75 | 7974.29 | 7732.92 | 7779.34 | 285089 |
| 18/07/2025 | 7835.04 | 8039.27 | 7751.49 | 7770.05 | 452739 |
| 17/07/2025 | 7519.41 | 7779.34 | 7519.41 | 7751.49 | 402898 |
| 16/07/2025 | 7770.05 | 7770.05 | 7370.88 | 7435.86 | 575248 |
| 15/07/2025 | 7816.47 | 7909.30 | 7705.07 | 7797.90 | 383823 |
| 14/07/2025 | 7612.24 | 7872.17 | 7547.26 | 7825.75 | 408634 |
| 11/07/2025 | 7853.60 | 7872.17 | 7686.51 | 7714.36 | 376604 |
| 08/07/2025 | 7890.74 | 8234.22 | 7797.90 | 8215.65 | 279970 |
| 07/07/2025 | 7946.44 | 8020.70 | 7751.49 | 7816.47 | 284411 |
| 04/07/2025 | 7909.30 | 8020.70 | 7862.89 | 7965.00 | 75650 |
| 03/07/2025 | 7955.72 | 8122.82 | 7797.90 | 7909.30 | 272090 |
| 02/07/2025 | 7909.30 | 8104.25 | 7881.45 | 7955.72 | 352554 |
| 01/07/2025 | 7732.92 | 7974.29 | 7732.92 | 7909.30 | 380456 |
| 30/06/2025 | 7974.29 | 8085.68 | 7537.97 | 7807.19 | 507818 |
| 27/06/2025 | 7890.74 | 8002.14 | 7862.89 | 7946.44 | 122587 |
| 26/06/2025 | 7860.57 | 8100.44 | 7860.57 | 7934.38 | 235117 |
| 25/06/2025 | 7980.51 | 8072.77 | 7842.12 | 7897.47 | 233005 |