69,000€
-1,08%
Echtzeit-Aktienkurs Banco Macro S.A.
Bid:
Ask:
Aktienkurse zur Banco Macro S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 05.08.2024 | 42,70 | 43,10 | 38,80 | 42,30 | -2,76% | 26,00 |
| 02.08.2024 | 47,50 | 47,60 | 43,30 | 43,50 | -9,19% | 2,00 |
| 01.08.2024 | 48,90 | 49,80 | 47,00 | 47,90 | -2,04% | 1,00 |
| 31.07.2024 | 46,90 | 49,90 | 46,70 | 48,90 | 4,71% | 6,00 |
| 30.07.2024 | 46,90 | 48,10 | 46,70 | 46,70 | -0,43% | - |
| 29.07.2024 | 47,90 | 48,40 | 46,70 | 46,90 | -1,68% | - |
| 26.07.2024 | 46,90 | 48,20 | 46,90 | 47,70 | 1,71% | 177,00 |
| 25.07.2024 | 48,10 | 48,70 | 46,90 | 46,90 | -2,90% | 3,00 |
| 24.07.2024 | 50,75 | 50,75 | 48,10 | 48,30 | -3,88% | - |
| 23.07.2024 | 48,70 | 50,75 | 48,60 | 50,25 | 2,34% | 6,00 |
| 22.07.2024 | 48,70 | 49,80 | 48,10 | 49,10 | -2,29% | 271,00 |
| 19.07.2024 | 48,50 | 52,25 | 48,10 | 50,25 | 4,04% | - |
| 18.07.2024 | 48,10 | 49,10 | 47,20 | 48,30 | 0,84% | 204,00 |
| 17.07.2024 | 49,70 | 49,90 | 47,70 | 47,90 | -3,23% | 441,00 |
| 16.07.2024 | 48,10 | 49,90 | 47,00 | 49,50 | 3,34% | 16,00 |
| 15.07.2024 | 49,50 | 50,25 | 47,90 | 47,90 | -3,23% | 214,00 |
| 12.07.2024 | 50,25 | 50,50 | 48,70 | 49,50 | -1,49% | 16,00 |
| 11.07.2024 | 51,75 | 52,25 | 50,25 | 50,25 | -2,90% | - |
| 10.07.2024 | 51,25 | 53,25 | 50,20 | 51,75 | 0,98% | - |
| 09.07.2024 | 51,25 | 52,75 | 50,75 | 51,25 | 0,00% | - |
| 08.07.2024 | 49,90 | 51,25 | 49,50 | 51,25 | 1,99% | 495,00 |
| 05.07.2024 | 50,75 | 51,75 | 49,90 | 50,25 | -1,95% | 539,00 |
| 04.07.2024 | 50,75 | 51,25 | 50,75 | 51,25 | 1,49% | - |
| 03.07.2024 | 50,75 | 51,75 | 50,50 | 50,50 | -0,49% | 197,00 |
| 02.07.2024 | 49,40 | 51,25 | 48,60 | 50,75 | 2,53% | 86,00 |
| 01.07.2024 | 53,25 | 53,75 | 49,30 | 49,50 | -7,91% | 200,00 |
| 28.06.2024 | 54,25 | 54,25 | 52,75 | 53,75 | -0,46% | 956,00 |
| 27.06.2024 | 53,25 | 54,50 | 52,25 | 54,00 | 1,41% | 1.191,00 |
| 26.06.2024 | 54,75 | 55,25 | 53,25 | 53,25 | -2,74% | - |
| 25.06.2024 | 53,75 | 55,25 | 53,75 | 54,75 | 1,86% | 155,00 |
| 24.06.2024 | 53,75 | 54,75 | 52,25 | 53,75 | 0,00% | 140,00 |
| 21.06.2024 | 54,75 | 55,75 | 52,75 | 53,75 | -2,71% | 196,00 |
| 20.06.2024 | 58,75 | 59,25 | 53,75 | 55,25 | -5,96% | 219,00 |
| 18.06.2024 | 57,75 | 59,75 | 57,50 | 58,75 | 1,73% | 120,00 |