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 |
|---|---|---|---|---|---|
| 24/06/2025 | 7593.01 | 8183.48 | 7593.01 | 8045.09 | 586668 |
| 23/06/2025 | 7731.40 | 7731.40 | 7473.07 | 7574.56 | 420056 |
| 19/06/2025 | 7971.28 | 8072.77 | 7823.66 | 7989.73 | 90894 |
| 18/06/2025 | 8026.64 | 8211.16 | 7842.12 | 7962.05 | 191059 |
| 17/06/2025 | 8109.67 | 8109.67 | 7823.66 | 8008.18 | 312506 |
| 13/06/2025 | 8580.20 | 8589.42 | 8091.22 | 8183.48 | 261878 |
| 12/06/2025 | 8626.33 | 8764.72 | 8451.03 | 8580.20 | 112041 |
| 10/06/2025 | 8358.77 | 8783.17 | 8358.77 | 8718.59 | 629368 |
| 09/06/2025 | 8487.94 | 8487.94 | 8275.74 | 8358.77 | 343105 |
| 06/06/2025 | 8349.55 | 8580.20 | 8220.38 | 8487.94 | 360038 |
| 05/06/2025 | 8423.35 | 8534.07 | 8303.42 | 8349.55 | 475741 |
| 04/06/2025 | 8930.79 | 9059.95 | 8386.45 | 8423.35 | 1068561 |
| 03/06/2025 | 9041.50 | 9207.57 | 8838.53 | 9069.18 | 266823 |
| 02/06/2025 | 9341.34 | 9364.41 | 8967.69 | 9041.50 | 509094 |
| 30/05/2025 | 9387.47 | 9456.67 | 9216.79 | 9341.34 | 224162 |
| 29/05/2025 | 9548.93 | 9756.51 | 9295.21 | 9318.28 | 785440 |
| 28/05/2025 | 9548.93 | 9917.97 | 9410.54 | 9779.58 | 404803 |
| 27/05/2025 | 10125.55 | 10263.95 | 9894.90 | 10010.23 | 134966 |
| 26/05/2025 | 9894.90 | 10425.40 | 9894.90 | 10102.49 | 67409 |
| 23/05/2025 | 9871.84 | 10148.62 | 9825.71 | 10079.42 | 220028 |
| 22/05/2025 | 9941.03 | 10217.82 | 9894.90 | 9964.10 | 637005 |
| 21/05/2025 | 10333.14 | 10379.27 | 9894.90 | 9987.16 | 684135 |
| 20/05/2025 | 10287.01 | 10448.47 | 10102.49 | 10263.95 | 318842 |
| 19/05/2025 | 10148.62 | 10632.99 | 10148.62 | 10333.14 | 403420 |
| 16/05/2025 | 9871.84 | 10056.36 | 9664.25 | 10033.29 | 430081 |
| 15/05/2025 | 9756.51 | 10079.42 | 9571.99 | 9871.84 | 195510 |
| 14/05/2025 | 10056.36 | 10102.49 | 9779.58 | 10010.23 | 220791 |
| 13/05/2025 | 9894.90 | 10171.69 | 9802.64 | 9941.03 | 576526 |
| 12/05/2025 | 9525.86 | 9964.10 | 9502.80 | 9894.90 | 801007 |
| 09/05/2025 | 9410.54 | 9595.06 | 9272.15 | 9410.54 | 397293 |
| 08/05/2025 | 9226.02 | 9456.67 | 9133.76 | 9341.34 | 269149 |
| 07/05/2025 | 9364.41 | 9571.99 | 9249.08 | 9272.15 | 414955 |
| 06/05/2025 | 9272.15 | 9664.25 | 9249.08 | 9595.06 | 341831 |
| 05/05/2025 | 9548.93 | 9548.93 | 9059.95 | 9295.21 | 552740 |
| 30/04/2025 | 9756.51 | 9964.10 | 9618.12 | 9687.32 | 332052 |
| 29/04/2025 | 10010.23 | 10148.62 | 9802.64 | 9894.90 | 210682 |
| 28/04/2025 | 10517.66 | 10609.92 | 9917.97 | 10010.23 | 254991 |
| 25/04/2025 | 10287.01 | 10494.60 | 10194.75 | 10333.14 | 337086 |
| 24/04/2025 | 10471.53 | 10794.44 | 10217.82 | 10287.01 | 283118 |
| 23/04/2025 | 10079.42 | 10632.99 | 10079.42 | 10287.01 | 586743 |
| 22/04/2025 | 9272.15 | 10010.23 | 9272.15 | 9941.03 | 401113 |
| 21/04/2025 | 9641.19 | 9641.19 | 9078.40 | 9272.15 | 337544 |
| 16/04/2025 | 10333.14 | 10333.14 | 9710.38 | 9779.58 | 402522 |
| 15/04/2025 | 10609.92 | 10609.92 | 10125.55 | 10217.82 | 566274 |
| 14/04/2025 | 10609.92 | 10863.64 | 9964.10 | 10586.86 | 1486359 |
| 11/04/2025 | 9207.57 | 10056.36 | 9207.57 | 9756.51 | 1546713 |
| 10/04/2025 | 9207.57 | 9207.57 | 8524.84 | 9004.59 | 747455 |
| 09/04/2025 | 8238.83 | 9548.93 | 7851.34 | 9502.80 | 962891 |
| 08/04/2025 | 8561.74 | 8718.59 | 8165.03 | 8229.61 | 695915 |
| 07/04/2025 | 7934.38 | 8580.20 | 7842.12 | 8072.77 | 595937 |