68,000€
-2,86%
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 | 69,00 | 70,50 | 66,75 | 69,00 | -0,36% | - |
| 04.11.2024 | 69,50 | 71,00 | 68,75 | 69,25 | -3,82% | - |
| 01.11.2024 | 72,25 | 74,25 | 68,00 | 72,00 | -0,35% | - |
| 31.10.2024 | 72,25 | 73,25 | 70,25 | 72,25 | -3,02% | - |
| 30.10.2024 | 72,50 | 74,75 | 70,25 | 74,50 | -0,33% | - |
| 29.10.2024 | 73,00 | 75,25 | 73,00 | 74,75 | -0,66% | - |
| 28.10.2024 | 73,75 | 75,75 | 72,75 | 75,25 | 2,03% | - |
| 25.10.2024 | 70,75 | 74,25 | 70,75 | 73,75 | 3,87% | - |
| 24.10.2024 | 65,75 | 71,75 | 65,75 | 71,00 | 7,98% | - |
| 23.10.2024 | 66,50 | 67,25 | 64,75 | 65,75 | -1,87% | - |
| 22.10.2024 | 67,00 | 67,75 | 65,25 | 67,00 | -0,37% | 210,00 |
| 21.10.2024 | 67,25 | 67,75 | 65,25 | 67,25 | 0,75% | - |
| 18.10.2024 | 65,50 | 67,25 | 64,50 | 66,75 | 1,52% | - |
| 17.10.2024 | 64,75 | 66,75 | 64,00 | 65,75 | 1,54% | - |
| 16.10.2024 | 68,75 | 69,50 | 64,75 | 64,75 | -5,82% | - |
| 15.10.2024 | 68,25 | 69,75 | 67,25 | 68,75 | 1,10% | - |
| 14.10.2024 | 68,25 | 71,00 | 67,25 | 68,00 | -0,73% | - |
| 11.10.2024 | 66,75 | 69,25 | 65,75 | 68,50 | 2,24% | - |
| 10.10.2024 | 64,75 | 67,75 | 63,75 | 67,00 | 3,47% | 30,00 |
| 09.10.2024 | 62,75 | 65,25 | 61,75 | 64,75 | 3,19% | - |
| 08.10.2024 | 59,50 | 62,75 | 59,25 | 62,75 | 5,02% | - |
| 07.10.2024 | 62,25 | 62,25 | 58,75 | 59,75 | -3,63% | - |
| 04.10.2024 | 61,00 | 62,75 | 60,75 | 62,00 | 2,06% | - |
| 03.10.2024 | 58,50 | 61,25 | 58,25 | 60,75 | 3,40% | - |
| 02.10.2024 | 58,50 | 59,25 | 57,50 | 58,75 | -0,42% | 3,00 |
| 01.10.2024 | 56,50 | 63,00 | 56,00 | 59,00 | 3,06% | - |
| 30.09.2024 | 59,25 | 59,75 | 56,25 | 57,25 | -3,78% | - |
| 27.09.2024 | 58,75 | 59,75 | 57,75 | 59,50 | 1,28% | - |
| 26.09.2024 | 60,25 | 61,25 | 58,25 | 58,75 | -2,08% | - |
| 25.09.2024 | 61,75 | 62,00 | 59,75 | 60,00 | -2,83% | - |
| 24.09.2024 | 64,75 | 65,25 | 61,75 | 61,75 | -4,63% | - |
| 23.09.2024 | 66,25 | 67,25 | 63,75 | 64,75 | -2,26% | - |
| 20.09.2024 | 66,50 | 68,75 | 65,25 | 66,25 | -1,49% | - |
| 19.09.2024 | 64,00 | 68,25 | 63,75 | 67,25 | 5,49% | 780,00 |
| 18.09.2024 | 62,75 | 64,50 | 61,75 | 63,75 | 1,59% | - |
| 17.09.2024 | 60,25 | 62,75 | 59,25 | 62,75 | 4,15% | - |
| 16.09.2024 | 61,25 | 63,25 | 60,25 | 60,25 | -1,63% | - |
| 13.09.2024 | 59,25 | 61,25 | 58,75 | 61,25 | 3,38% | - |
| 12.09.2024 | 58,00 | 59,75 | 57,75 | 59,25 | 2,16% | - |
| 11.09.2024 | 55,25 | 59,50 | 55,25 | 58,00 | 4,04% | 60,00 |
| 10.09.2024 | 57,75 | 58,00 | 54,50 | 55,75 | -1,33% | - |
| 09.09.2024 | 56,00 | 58,25 | 56,00 | 56,50 | 1,80% | - |
| 06.09.2024 | 57,25 | 57,50 | 54,75 | 55,50 | -3,06% | - |
| 05.09.2024 | 58,25 | 59,25 | 56,50 | 57,25 | -1,72% | 300,00 |
| 04.09.2024 | 54,50 | 58,25 | 54,25 | 58,25 | 6,39% | - |
| 03.09.2024 | 52,50 | 56,00 | 52,00 | 54,75 | 3,30% | - |
| 02.09.2024 | 53,00 | 53,25 | 52,75 | 53,00 | -0,47% | - |
| 30.08.2024 | 50,25 | 55,25 | 50,25 | 53,25 | 10,48% | - |
| 29.08.2024 | 47,30 | 51,00 | 47,30 | 48,20 | 2,12% | - |
| 28.08.2024 | 47,30 | 47,70 | 46,20 | 47,20 | 0,21% | - |
| 27.08.2024 | 47,30 | 48,50 | 46,70 | 47,10 | -0,42% | - |
| 26.08.2024 | 47,90 | 48,90 | 46,10 | 47,30 | -1,05% | - |
| 23.08.2024 | 47,30 | 48,70 | 44,10 | 47,80 | 0,63% | - |
| 22.08.2024 | 50,00 | 50,75 | 47,30 | 47,50 | -5,47% | - |
| 21.08.2024 | 51,50 | 52,25 | 49,90 | 50,25 | -2,90% | - |
| 20.08.2024 | 52,00 | 53,00 | 51,00 | 51,75 | -0,48% | - |
| 19.08.2024 | 51,25 | 53,00 | 47,95 | 52,00 | 1,46% | - |
| 16.08.2024 | 52,50 | 53,50 | 50,65 | 51,25 | -5,09% | - |
| 15.08.2024 | 53,25 | 55,25 | 49,50 | 54,00 | 1,41% | 40,00 |
| 14.08.2024 | 51,75 | 55,00 | 48,05 | 53,25 | 2,90% | - |
| 13.08.2024 | 50,25 | 51,75 | 49,90 | 51,75 | 2,99% | - |
| 12.08.2024 | 48,50 | 50,50 | 44,90 | 50,25 | 3,82% | - |
| 09.08.2024 | 47,10 | 48,90 | 44,10 | 48,40 | 2,76% | - |
| 08.08.2024 | 43,10 | 47,90 | 40,10 | 47,10 | 9,28% | - |
| 07.08.2024 | 44,30 | 45,20 | 41,20 | 43,10 | -1,37% | - |
| 06.08.2024 | 42,90 | 45,10 | 42,50 | 43,70 | 3,31% | - |
| 05.08.2024 | 39,10 | 43,20 | 38,50 | 42,30 | -2,31% | - |
| 02.08.2024 | 47,50 | 47,60 | 43,10 | 43,30 | -9,22% | - |
| 01.08.2024 | 48,90 | 50,05 | 45,60 | 47,70 | -2,45% | - |
| 31.07.2024 | 46,90 | 50,05 | 43,60 | 48,90 | 4,71% | - |
| 30.07.2024 | 46,90 | 48,10 | 46,50 | 46,70 | -0,43% | - |
| 29.07.2024 | 47,90 | 48,50 | 46,50 | 46,90 | -1,88% | - |
| 26.07.2024 | 46,90 | 48,30 | 46,90 | 47,80 | 1,92% | - |
| 25.07.2024 | 48,10 | 48,80 | 46,70 | 46,90 | -2,90% | - |
| 24.07.2024 | 50,75 | 51,00 | 48,10 | 48,30 | -4,36% | - |
| 23.07.2024 | 48,70 | 50,75 | 48,60 | 50,50 | 3,27% | - |
| 22.07.2024 | 49,40 | 50,45 | 48,00 | 48,90 | -3,17% | - |
| 19.07.2024 | 48,50 | 52,25 | 48,10 | 50,50 | 4,99% | - |
| 18.07.2024 | 48,10 | 49,30 | 47,20 | 48,10 | 0,42% | - |
| 17.07.2024 | 49,70 | 50,75 | 47,50 | 47,90 | -3,62% | - |
| 16.07.2024 | 48,10 | 50,15 | 47,00 | 49,70 | 1,43% | - |
| 15.07.2024 | 49,50 | 50,40 | 47,70 | 49,00 | -0,61% | - |
| 12.07.2024 | 50,45 | 50,45 | 48,60 | 49,30 | -1,89% | 800,00 |
| 11.07.2024 | 51,50 | 52,25 | 50,25 | 50,25 | -2,90% | - |
| 10.07.2024 | 51,25 | 53,25 | 50,15 | 51,75 | 0,98% | - |
| 09.07.2024 | 51,25 | 52,75 | 50,75 | 51,25 | 0,49% | - |
| 08.07.2024 | 49,90 | 51,25 | 49,40 | 51,00 | 1,69% | - |
| 05.07.2024 | 50,50 | 52,25 | 49,70 | 50,15 | -1,67% | - |
| 04.07.2024 | 50,75 | 51,25 | 50,75 | 51,00 | 1,19% | - |
| 03.07.2024 | 51,25 | 54,90 | 50,15 | 50,40 | -1,66% | - |
| 02.07.2024 | 49,55 | 51,25 | 48,50 | 51,25 | 3,54% | 392,00 |
| 01.07.2024 | 53,25 | 53,75 | 49,10 | 49,50 | -7,91% | - |
| 28.06.2024 | 54,25 | 54,50 | 52,50 | 53,75 | -0,46% | - |
| 27.06.2024 | 53,25 | 54,50 | 52,25 | 54,00 | 1,41% | - |
| 26.06.2024 | 54,50 | 55,75 | 53,25 | 53,25 | -2,29% | 6.000,00 |
| 25.06.2024 | 53,75 | 55,50 | 53,75 | 54,50 | 1,40% | - |
| 24.06.2024 | 53,50 | 54,75 | 52,25 | 53,75 | 0,00% | - |
| 21.06.2024 | 54,75 | 55,75 | 52,50 | 53,75 | -2,27% | - |
| 20.06.2024 | 58,75 | 59,25 | 53,75 | 55,00 | -5,98% | - |
| 19.06.2024 | 58,50 | 58,75 | 58,50 | 58,50 | -0,43% | - |