93,500€
0,54%
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 | 93,00 | 94,25 | 90,25 | 93,50 | 0,54% | 89,00 |
| 20.12.2024 | 91,50 | 94,25 | 89,25 | 93,00 | 1,64% | 37,00 |
| 19.12.2024 | 94,00 | 98,00 | 91,25 | 91,50 | -2,66% | 109,00 |
| 18.12.2024 | 101,75 | 104,00 | 93,25 | 94,00 | -7,39% | 106,00 |
| 17.12.2024 | 101,75 | 103,50 | 99,25 | 101,50 | -0,25% | 4,00 |
| 16.12.2024 | 88,50 | 103,00 | 88,25 | 101,75 | 14,97% | 235,00 |
| 13.12.2024 | 85,50 | 89,00 | 85,25 | 88,50 | 3,51% | - |
| 12.12.2024 | 86,50 | 87,25 | 84,50 | 85,50 | -1,16% | 2,00 |
| 11.12.2024 | 80,00 | 86,50 | 79,25 | 86,50 | 8,13% | - |
| 10.12.2024 | 81,50 | 83,50 | 79,00 | 80,00 | -1,84% | - |
| 09.12.2024 | 82,00 | 84,25 | 79,50 | 81,50 | -0,61% | 200,00 |
| 06.12.2024 | 81,00 | 82,25 | 79,00 | 82,00 | 1,23% | 37,00 |
| 05.12.2024 | 79,00 | 81,25 | 77,25 | 81,00 | 2,53% | 20,00 |
| 04.12.2024 | 80,50 | 82,00 | 77,75 | 79,00 | -1,86% | - |
| 03.12.2024 | 84,25 | 85,25 | 80,50 | 80,50 | -3,59% | - |
| 02.12.2024 | 79,25 | 84,75 | 79,25 | 83,50 | 3,73% | 20,00 |
| 29.11.2024 | 77,25 | 81,25 | 75,25 | 80,50 | 4,21% | - |
| 28.11.2024 | 77,25 | 78,50 | 77,25 | 77,25 | 0,00% | - |
| 27.11.2024 | 79,25 | 80,75 | 76,00 | 77,25 | -2,52% | - |
| 26.11.2024 | 76,50 | 82,00 | 76,25 | 79,25 | 3,59% | - |
| 25.11.2024 | 77,25 | 78,50 | 75,25 | 76,50 | -0,97% | 8,00 |
| 22.11.2024 | 75,50 | 80,00 | 75,25 | 77,25 | 2,32% | 11,00 |
| 21.11.2024 | 77,25 | 79,75 | 75,25 | 75,50 | -2,27% | 30,00 |
| 20.11.2024 | 75,50 | 77,75 | 75,00 | 77,25 | 2,32% | - |
| 19.11.2024 | 79,25 | 82,25 | 75,50 | 75,50 | -4,73% | 4,00 |
| 18.11.2024 | 75,50 | 81,25 | 75,50 | 79,25 | 4,97% | 21,00 |
| 15.11.2024 | 74,50 | 77,00 | 74,00 | 75,50 | 1,34% | - |
| 14.11.2024 | 75,00 | 76,25 | 72,75 | 74,50 | -0,67% | - |
| 13.11.2024 | 74,50 | 76,25 | 74,25 | 75,00 | 0,67% | 30,00 |
| 12.11.2024 | 73,50 | 75,75 | 72,50 | 74,50 | 1,36% | - |
| 11.11.2024 | 73,50 | 75,00 | 72,25 | 73,50 | 0,00% | 27,00 |
| 08.11.2024 | 75,00 | 76,75 | 72,50 | 73,50 | -2,00% | - |
| 07.11.2024 | 75,50 | 77,25 | 75,00 | 75,00 | -0,66% | 15,00 |
| 06.11.2024 | 68,75 | 77,25 | 67,50 | 75,50 | 9,82% | 5,00 |
| 05.11.2024 | 69,25 | 70,25 | 66,75 | 68,75 | -0,72% | 100,00 |
| 04.11.2024 | 72,00 | 72,00 | 69,00 | 69,25 | -3,82% | 30,00 |
| 01.11.2024 | 72,25 | 74,25 | 69,50 | 72,00 | -0,35% | - |
| 31.10.2024 | 74,50 | 74,50 | 70,25 | 72,25 | -3,02% | - |
| 30.10.2024 | 74,75 | 74,75 | 70,75 | 74,50 | -0,33% | - |
| 29.10.2024 | 73,25 | 75,25 | 73,00 | 74,75 | 2,05% | 50,00 |
| 28.10.2024 | 73,75 | 75,50 | 72,75 | 73,25 | -0,68% | - |
| 25.10.2024 | 71,00 | 74,25 | 70,75 | 73,75 | 3,87% | 50,00 |
| 24.10.2024 | 65,75 | 71,50 | 65,75 | 71,00 | 7,98% | 116,00 |
| 23.10.2024 | 66,75 | 67,50 | 65,00 | 65,75 | -1,50% | 23,00 |
| 22.10.2024 | 67,00 | 67,75 | 66,25 | 66,75 | -0,37% | - |
| 21.10.2024 | 67,00 | 67,75 | 65,25 | 67,00 | 0,00% | 50,00 |
| 18.10.2024 | 65,75 | 67,25 | 64,50 | 67,00 | 1,90% | - |
| 17.10.2024 | 64,75 | 66,50 | 64,25 | 65,75 | 1,54% | - |
| 16.10.2024 | 69,00 | 69,75 | 64,75 | 64,75 | -6,16% | - |
| 15.10.2024 | 68,25 | 69,75 | 67,25 | 69,00 | 1,10% | - |
| 14.10.2024 | 68,50 | 69,75 | 67,25 | 68,25 | -0,36% | 100,00 |
| 11.10.2024 | 67,00 | 69,25 | 66,00 | 68,50 | 2,24% | - |
| 10.10.2024 | 64,50 | 67,50 | 63,75 | 67,00 | 3,88% | - |
| 09.10.2024 | 62,75 | 65,25 | 62,00 | 64,50 | 2,79% | - |
| 08.10.2024 | 59,75 | 62,75 | 59,25 | 62,75 | 5,02% | - |
| 07.10.2024 | 62,25 | 62,25 | 59,25 | 59,75 | -4,02% | - |
| 04.10.2024 | 60,75 | 62,75 | 60,75 | 62,25 | 2,47% | - |
| 03.10.2024 | 58,75 | 61,25 | 58,25 | 60,75 | 3,40% | - |
| 02.10.2024 | 58,75 | 59,25 | 57,75 | 58,75 | 0,00% | - |
| 01.10.2024 | 57,25 | 63,00 | 56,25 | 58,75 | 2,62% | - |
| 30.09.2024 | 58,75 | 59,75 | 56,25 | 57,25 | -3,38% | 100,00 |
| 27.09.2024 | 58,75 | 59,75 | 58,50 | 59,25 | 0,85% | - |
| 26.09.2024 | 60,25 | 61,25 | 58,25 | 58,75 | -2,49% | - |
| 25.09.2024 | 61,75 | 62,00 | 59,75 | 60,25 | -2,43% | - |
| 24.09.2024 | 64,75 | 64,75 | 61,75 | 61,75 | -4,63% | 5,00 |
| 23.09.2024 | 66,25 | 67,25 | 63,75 | 64,75 | -2,26% | - |
| 20.09.2024 | 67,25 | 69,00 | 65,25 | 66,25 | -1,49% | - |
| 19.09.2024 | 63,75 | 68,25 | 63,75 | 67,25 | 5,49% | 7,00 |
| 18.09.2024 | 62,75 | 64,25 | 61,75 | 63,75 | 1,59% | 8,00 |
| 17.09.2024 | 60,25 | 62,75 | 59,25 | 62,75 | 4,15% | - |
| 16.09.2024 | 60,75 | 63,25 | 60,25 | 60,25 | -0,82% | 70,00 |
| 13.09.2024 | 59,25 | 61,25 | 58,75 | 60,75 | 2,53% | - |
| 12.09.2024 | 57,75 | 59,75 | 57,75 | 59,25 | 2,60% | - |
| 11.09.2024 | 55,75 | 59,25 | 55,25 | 57,75 | 3,59% | - |
| 10.09.2024 | 57,75 | 57,75 | 54,75 | 55,75 | -3,46% | - |
| 09.09.2024 | 55,75 | 58,25 | 55,75 | 57,75 | 3,59% | - |
| 06.09.2024 | 57,25 | 57,25 | 54,75 | 55,75 | -2,62% | - |
| 05.09.2024 | 58,25 | 59,25 | 56,25 | 57,25 | -1,72% | 25,00 |
| 04.09.2024 | 54,75 | 58,25 | 54,25 | 58,25 | 6,39% | - |
| 03.09.2024 | 53,00 | 55,75 | 52,25 | 54,75 | 3,30% | - |
| 02.09.2024 | 53,25 | 53,25 | 52,75 | 53,00 | -0,47% | - |
| 30.08.2024 | 50,35 | 55,25 | 50,25 | 53,25 | 5,76% | 30,00 |
| 29.08.2024 | 47,30 | 50,75 | 47,20 | 50,35 | 6,45% | - |
| 28.08.2024 | 47,30 | 47,60 | 46,30 | 47,30 | 0,00% | - |
| 27.08.2024 | 47,10 | 48,40 | 46,80 | 47,30 | 0,42% | 15,00 |
| 26.08.2024 | 47,80 | 48,70 | 46,30 | 47,10 | -1,46% | - |
| 23.08.2024 | 47,30 | 48,70 | 45,30 | 47,80 | 1,06% | - |
| 22.08.2024 | 50,35 | 50,35 | 47,30 | 47,30 | -6,06% | 30,00 |
| 21.08.2024 | 51,75 | 52,25 | 49,80 | 50,35 | -2,71% | - |
| 20.08.2024 | 51,75 | 52,75 | 50,75 | 51,75 | 0,00% | - |
| 19.08.2024 | 51,50 | 52,75 | 51,00 | 51,75 | 0,49% | - |
| 16.08.2024 | 54,25 | 54,25 | 51,25 | 51,50 | -5,07% | - |
| 15.08.2024 | 53,25 | 55,25 | 53,25 | 54,25 | 1,88% | 20,00 |
| 14.08.2024 | 51,50 | 54,75 | 51,25 | 53,25 | 3,40% | - |
| 13.08.2024 | 50,10 | 51,75 | 49,90 | 51,50 | 2,79% | 15,00 |
| 12.08.2024 | 48,50 | 50,75 | 48,30 | 50,10 | 3,30% | - |
| 09.08.2024 | 47,10 | 48,80 | 46,60 | 48,50 | 2,97% | - |
| 08.08.2024 | 43,30 | 47,80 | 42,90 | 47,10 | 8,78% | - |
| 07.08.2024 | 43,90 | 45,20 | 43,10 | 43,30 | -1,37% | 27,00 |
| 06.08.2024 | 42,30 | 45,10 | 42,30 | 43,90 | 3,78% | - |