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 |
|---|---|---|---|---|---|
| 20/01/2025 | 11463.33 | 11763.17 | 10978.96 | 11324.94 | 246492 |
| 17/01/2025 | 12316.73 | 12593.51 | 11209.61 | 11371.07 | 534771 |
| 16/01/2025 | 12616.58 | 12916.43 | 12132.21 | 12293.67 | 292738 |
| 15/01/2025 | 12916.43 | 13170.14 | 12501.25 | 12616.58 | 261797 |
| 14/01/2025 | 11763.17 | 12870.30 | 11740.11 | 12616.58 | 290680 |
| 13/01/2025 | 12662.71 | 12731.90 | 11555.59 | 11740.11 | 545983 |
| 10/01/2025 | 12893.36 | 13054.82 | 12293.67 | 12616.58 | 576166 |
| 09/01/2025 | 12870.30 | 13377.73 | 12662.71 | 13077.88 | 185782 |
| 08/01/2025 | 12824.17 | 13054.82 | 12293.67 | 12616.58 | 367919 |
| 07/01/2025 | 12916.43 | 12962.56 | 12270.60 | 12616.58 | 642838 |
| 06/01/2025 | 12178.34 | 13008.69 | 12039.95 | 12754.97 | 466945 |
| 03/01/2025 | 11970.76 | 12270.60 | 11532.52 | 11993.82 | 392499 |
| 02/01/2025 | 10632.99 | 11924.63 | 10609.92 | 11855.43 | 493032 |
| 30/12/2024 | 11048.16 | 11186.55 | 10517.66 | 10563.79 | 539418 |
| 27/12/2024 | 11255.74 | 11440.26 | 10771.38 | 11048.16 | 196164 |
| 26/12/2024 | 10794.44 | 11301.87 | 10794.44 | 11163.48 | 252870 |
| 24/12/2024 | 10609.92 | 10840.57 | 10425.40 | 10794.44 | 42752 |
| 23/12/2024 | 10586.86 | 10978.96 | 10148.62 | 10609.92 | 466054 |
| 20/12/2024 | 10240.88 | 10517.66 | 9779.58 | 10494.60 | 238037 |
| 19/12/2024 | 10863.64 | 11048.16 | 10194.75 | 10240.88 | 490220 |
| 18/12/2024 | 11532.52 | 11901.56 | 10794.44 | 10863.64 | 526375 |
| 17/12/2024 | 11048.16 | 11440.26 | 10702.18 | 11186.55 | 741038 |
| 16/12/2024 | 9502.80 | 11025.09 | 9502.80 | 11002.03 | 1074286 |
| 13/12/2024 | 8820.07 | 9433.60 | 8820.07 | 9387.47 | 516373 |
| 12/12/2024 | 8875.43 | 9023.05 | 8783.17 | 8838.53 | 351276 |
| 11/12/2024 | 8368.00 | 8875.43 | 8072.77 | 8856.98 | 490540 |
| 10/12/2024 | 8524.84 | 8626.33 | 8238.83 | 8432.58 | 265902 |
| 09/12/2024 | 8487.94 | 8737.04 | 8284.96 | 8524.84 | 409529 |
| 06/12/2024 | 8395.68 | 8598.65 | 8266.51 | 8478.71 | 407594 |
| 05/12/2024 | 8534.07 | 8598.65 | 8312.64 | 8524.84 | 582648 |
| 04/12/2024 | 8755.49 | 8755.49 | 8303.42 | 8423.35 | 627605 |
| 03/12/2024 | 8949.24 | 9023.05 | 8598.65 | 8764.72 | 581643 |
| 02/12/2024 | 8663.23 | 8940.01 | 8515.61 | 8912.33 | 525982 |
| 29/11/2024 | 8580.20 | 8663.23 | 8109.67 | 8543.29 | 712954 |
| 28/11/2024 | 8349.55 | 8617.10 | 8349.55 | 8497.16 | 375288 |
| 27/11/2024 | 8764.72 | 8764.72 | 8211.16 | 8294.19 | 529155 |
| 26/11/2024 | 8294.19 | 8755.49 | 8137.35 | 8598.65 | 448043 |
| 25/11/2024 | 8358.77 | 8451.03 | 8072.77 | 8303.42 | 594959 |
| 22/11/2024 | 8183.48 | 8506.39 | 8081.99 | 8303.42 | 723282 |
| 21/11/2024 | 8321.87 | 8451.03 | 8063.54 | 8183.48 | 568109 |
| 20/11/2024 | 8487.94 | 8487.94 | 8118.90 | 8303.42 | 585688 |
| 19/11/2024 | 8792.40 | 8884.66 | 8266.51 | 8294.19 | 470107 |
| 15/11/2024 | 8580.20 | 8580.20 | 8192.70 | 8266.51 | 672496 |
| 14/11/2024 | 8607.88 | 8607.88 | 8165.03 | 8441.81 | 391734 |
| 13/11/2024 | 8580.20 | 8718.59 | 8404.90 | 8478.71 | 290222 |
| 11/11/2024 | 8487.94 | 8644.78 | 8146.57 | 8460.26 | 282568 |
| 08/11/2024 | 8903.11 | 8995.37 | 8248.06 | 8487.94 | 347414 |
| 07/11/2024 | 8801.62 | 9032.27 | 8764.72 | 8903.11 | 410839 |
| 06/11/2024 | 8423.35 | 8967.69 | 8229.61 | 8801.62 | 409244 |
| 05/11/2024 | 8303.42 | 8478.71 | 7962.05 | 8118.90 | 232414 |