93,750€
0,81%
Echtzeit-Aktienkurs Banco Macro S.A.
Bid:
Ask:
Aktienkurse zur Banco Macro S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.12.2024 | 93,25 | 94,50 | 90,50 | 93,75 | 0,81% | 214,00 |
| 20.12.2024 | 91,50 | 94,00 | 88,50 | 93,00 | 1,64% | 464,00 |
| 19.12.2024 | 94,50 | 98,25 | 91,50 | 91,50 | -2,66% | 1.147,00 |
| 18.12.2024 | 102,00 | 104,00 | 93,00 | 94,00 | -6,93% | 249,00 |
| 17.12.2024 | 101,50 | 104,00 | 99,25 | 101,00 | 0,00% | 532,00 |
| 16.12.2024 | 88,50 | 104,00 | 88,50 | 101,00 | 14,12% | 802,00 |
| 13.12.2024 | 85,75 | 89,25 | 85,25 | 88,50 | 3,51% | 261,00 |
| 12.12.2024 | 86,25 | 87,50 | 84,75 | 85,50 | -1,16% | 144,00 |
| 11.12.2024 | 80,00 | 86,50 | 79,50 | 86,50 | 7,79% | 104,00 |
| 10.12.2024 | 81,50 | 83,50 | 79,25 | 80,25 | -1,23% | 193,00 |
| 09.12.2024 | 82,00 | 84,25 | 79,25 | 81,25 | -0,91% | 794,00 |
| 06.12.2024 | 81,25 | 82,00 | 79,25 | 82,00 | 1,23% | 17,00 |
| 05.12.2024 | 78,75 | 81,25 | 77,25 | 81,00 | 2,53% | 25,00 |
| 04.12.2024 | 80,50 | 82,25 | 77,50 | 79,00 | -1,86% | 667,00 |
| 03.12.2024 | 83,50 | 84,50 | 80,50 | 80,50 | -3,59% | 109,00 |
| 02.12.2024 | 80,25 | 85,00 | 79,75 | 83,50 | 3,41% | 449,00 |
| 29.11.2024 | 77,75 | 81,25 | 75,25 | 80,75 | 3,86% | 15,00 |
| 28.11.2024 | 78,00 | 78,75 | 77,50 | 77,75 | 0,65% | 100,00 |
| 27.11.2024 | 80,00 | 81,00 | 76,25 | 77,25 | -3,74% | 70,00 |
| 26.11.2024 | 77,00 | 82,00 | 76,25 | 80,25 | 3,88% | 20,00 |
| 25.11.2024 | 77,75 | 78,50 | 75,25 | 77,25 | 0,00% | 448,00 |
| 22.11.2024 | 76,50 | 80,00 | 75,00 | 77,25 | 1,31% | 477,00 |
| 21.11.2024 | 77,50 | 79,75 | 75,25 | 76,25 | -1,93% | - |
| 20.11.2024 | 76,50 | 77,75 | 75,00 | 77,75 | 1,97% | 95,00 |
| 19.11.2024 | 79,75 | 81,50 | 75,75 | 76,25 | -4,09% | 415,00 |
| 18.11.2024 | 75,75 | 81,25 | 75,50 | 79,50 | 4,26% | 184,00 |
| 15.11.2024 | 74,75 | 77,50 | 74,25 | 76,25 | 2,01% | 29,00 |
| 14.11.2024 | 75,25 | 76,50 | 72,75 | 74,75 | -1,32% | 307,00 |
| 13.11.2024 | 74,75 | 76,25 | 74,25 | 75,75 | 1,34% | 71,00 |
| 12.11.2024 | 74,25 | 75,75 | 72,25 | 74,75 | 1,36% | 56,00 |
| 11.11.2024 | 74,50 | 75,00 | 72,00 | 73,75 | 0,68% | 40,00 |
| 08.11.2024 | 75,75 | 77,25 | 72,75 | 73,25 | -3,30% | - |
| 07.11.2024 | 76,75 | 77,25 | 75,25 | 75,75 | -1,30% | 101,00 |
| 06.11.2024 | 71,50 | 78,00 | 71,25 | 76,75 | 11,64% | 70,00 |
| 05.11.2024 | 69,25 | 70,25 | 66,75 | 68,75 | -1,43% | 182,00 |
| 04.11.2024 | 69,25 | 70,75 | 68,75 | 69,75 | 0,00% | 429,00 |
| 01.11.2024 | 72,25 | 74,00 | 69,25 | 69,75 | -3,46% | 76,00 |
| 31.10.2024 | 72,25 | 73,25 | 70,25 | 72,25 | 0,70% | 8,00 |
| 30.10.2024 | 72,75 | 74,25 | 71,00 | 71,75 | -2,05% | 30,00 |
| 29.10.2024 | 73,25 | 75,25 | 72,75 | 73,25 | 0,00% | 21,00 |
| 28.10.2024 | 73,75 | 75,25 | 72,75 | 73,25 | -0,68% | 351,00 |
| 25.10.2024 | 70,75 | 74,50 | 70,75 | 73,75 | 3,51% | 676,00 |
| 24.10.2024 | 65,75 | 71,25 | 65,75 | 71,25 | 8,78% | 125,00 |
| 23.10.2024 | 66,75 | 67,25 | 64,75 | 65,50 | -1,87% | - |
| 22.10.2024 | 67,25 | 68,00 | 66,25 | 66,75 | -0,74% | 509,00 |
| 21.10.2024 | 66,75 | 67,75 | 65,50 | 67,25 | 0,75% | 62,00 |
| 18.10.2024 | 65,75 | 67,25 | 64,75 | 66,75 | 0,75% | 139,00 |
| 17.10.2024 | 64,75 | 66,75 | 64,25 | 66,25 | 2,32% | 100,00 |
| 16.10.2024 | 68,75 | 69,25 | 64,75 | 64,75 | -5,82% | 376,00 |
| 15.10.2024 | 68,25 | 69,75 | 67,25 | 68,75 | 1,48% | 1,00 |
| 14.10.2024 | 68,25 | 70,00 | 67,25 | 67,75 | -1,45% | 544,00 |
| 11.10.2024 | 66,75 | 69,25 | 65,75 | 68,75 | 3,00% | 20,00 |
| 10.10.2024 | 64,75 | 67,50 | 63,75 | 66,75 | 3,09% | 133,00 |
| 09.10.2024 | 62,75 | 65,25 | 61,75 | 64,75 | 4,02% | - |
| 08.10.2024 | 59,75 | 62,75 | 59,25 | 62,25 | 5,06% | 144,00 |
| 07.10.2024 | 62,00 | 62,25 | 59,25 | 59,25 | -4,05% | 181,00 |
| 04.10.2024 | 61,25 | 62,75 | 60,75 | 61,75 | 2,49% | 112,00 |
| 03.10.2024 | 58,75 | 61,25 | 58,25 | 60,25 | 2,55% | 197,00 |
| 02.10.2024 | 58,75 | 59,25 | 57,75 | 58,75 | 0,00% | - |
| 01.10.2024 | 56,75 | 63,00 | 56,25 | 58,75 | 1,73% | 2,00 |
| 30.09.2024 | 59,25 | 59,75 | 56,25 | 57,75 | -3,35% | 3,00 |
| 27.09.2024 | 58,75 | 59,75 | 58,25 | 59,75 | 2,58% | 53,00 |
| 26.09.2024 | 60,25 | 61,25 | 58,25 | 58,25 | -3,32% | 55,00 |
| 25.09.2024 | 61,75 | 61,75 | 59,75 | 60,25 | -2,43% | 30,00 |
| 24.09.2024 | 64,75 | 64,75 | 61,75 | 61,75 | -4,63% | 20,00 |
| 23.09.2024 | 66,25 | 67,25 | 63,50 | 64,75 | -1,52% | 36,00 |
| 20.09.2024 | 66,75 | 68,75 | 65,25 | 65,75 | -2,23% | - |
| 19.09.2024 | 64,25 | 68,25 | 63,75 | 67,25 | 5,49% | 120,00 |
| 18.09.2024 | 62,75 | 64,25 | 61,75 | 63,75 | 1,59% | 36,00 |
| 17.09.2024 | 60,25 | 62,75 | 59,25 | 62,75 | 3,29% | 11,00 |
| 16.09.2024 | 61,25 | 63,25 | 60,75 | 60,75 | 0,00% | 227,00 |
| 13.09.2024 | 59,25 | 60,75 | 58,75 | 60,75 | 2,53% | - |
| 12.09.2024 | 58,25 | 59,75 | 57,75 | 59,25 | 2,60% | 262,00 |
| 11.09.2024 | 55,25 | 59,25 | 55,25 | 57,75 | 4,52% | 190,00 |
| 10.09.2024 | 57,75 | 57,75 | 54,75 | 55,25 | -3,49% | - |
| 09.09.2024 | 56,25 | 58,25 | 56,25 | 57,25 | 1,78% | 108,00 |
| 06.09.2024 | 57,25 | 57,25 | 54,75 | 56,25 | -1,75% | - |
| 05.09.2024 | 58,25 | 59,25 | 56,25 | 57,25 | -1,72% | 50,00 |
| 04.09.2024 | 54,75 | 58,25 | 54,25 | 58,25 | 5,43% | 28,00 |
| 03.09.2024 | 52,75 | 55,75 | 52,25 | 55,25 | 4,25% | 1,00 |
| 02.09.2024 | 53,25 | 53,50 | 52,75 | 53,00 | 0,47% | 67,00 |
| 30.08.2024 | 50,25 | 55,25 | 50,25 | 52,75 | 4,98% | 181,00 |
| 29.08.2024 | 47,30 | 50,75 | 47,30 | 50,25 | 6,24% | 91,00 |
| 28.08.2024 | 47,30 | 47,50 | 46,30 | 47,30 | -0,42% | - |
| 27.08.2024 | 47,30 | 48,50 | 46,70 | 47,50 | 0,42% | 21,00 |
| 26.08.2024 | 47,90 | 48,80 | 46,30 | 47,30 | -1,46% | 462,00 |
| 23.08.2024 | 47,30 | 48,70 | 44,50 | 48,00 | 1,05% | 210,00 |
| 22.08.2024 | 50,25 | 50,75 | 47,50 | 47,50 | -5,47% | 30,00 |
| 21.08.2024 | 51,75 | 52,25 | 49,90 | 50,25 | -2,90% | - |
| 20.08.2024 | 52,25 | 52,75 | 50,75 | 51,75 | 0,00% | - |
| 19.08.2024 | 51,25 | 53,00 | 51,00 | 51,75 | 0,98% | 422,00 |
| 16.08.2024 | 52,50 | 53,25 | 51,25 | 51,25 | -4,65% | - |
| 15.08.2024 | 53,25 | 55,25 | 53,00 | 53,75 | 0,94% | 169,00 |
| 14.08.2024 | 51,75 | 54,75 | 51,25 | 53,25 | 3,90% | 58,00 |
| 13.08.2024 | 50,25 | 51,75 | 49,90 | 51,25 | 1,99% | 50,00 |
| 12.08.2024 | 48,50 | 50,75 | 48,30 | 50,25 | 3,61% | 165,00 |
| 09.08.2024 | 47,10 | 48,80 | 46,50 | 48,50 | 2,97% | 500,00 |
| 08.08.2024 | 43,10 | 47,80 | 42,90 | 47,10 | 8,28% | 152,00 |
| 07.08.2024 | 44,30 | 45,30 | 43,10 | 43,50 | -0,46% | 19,00 |
| 06.08.2024 | 42,90 | 45,10 | 42,40 | 43,70 | 3,31% | - |