75,111$
0,03%
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 | 76,53 | 76,76 | 73,27 | 75,04 | -0,06% | - |
| 04.11.2024 | 75,13 | 77,45 | 74,85 | 75,09 | -0,74% | 244.176,00 |
| 01.11.2024 | 78,80 | 80,84 | 75,22 | 75,65 | -3,30% | 294.007,00 |
| 31.10.2024 | 77,47 | 79,62 | 76,24 | 78,23 | 0,26% | 234.468,00 |
| 30.10.2024 | 78,90 | 80,50 | 76,60 | 78,03 | -1,18% | 236.885,00 |
| 29.10.2024 | 78,49 | 81,24 | 78,16 | 78,96 | -0,19% | 252.817,00 |
| 28.10.2024 | 79,41 | 82,16 | 78,75 | 79,11 | -0,38% | 307.218,00 |
| 25.10.2024 | 77,04 | 80,20 | 77,00 | 79,41 | 3,34% | 311.681,00 |
| 24.10.2024 | 71,41 | 77,48 | 71,26 | 76,84 | 8,30% | 323.868,00 |
| 23.10.2024 | 72,00 | 72,58 | 69,89 | 70,95 | -2,03% | 99.113,00 |
| 22.10.2024 | 72,23 | 73,17 | 71,18 | 72,42 | -0,59% | 122.496,00 |
| 21.10.2024 | 72,50 | 73,38 | 70,87 | 72,85 | 0,14% | 133.660,00 |
| 18.10.2024 | 71,20 | 73,08 | 70,06 | 72,75 | 2,18% | 147.155,00 |
| 17.10.2024 | 70,29 | 72,25 | 69,31 | 71,20 | 1,29% | 146.481,00 |
| 16.10.2024 | 74,64 | 75,74 | 70,26 | 70,29 | -6,24% | 294.057,00 |
| 15.10.2024 | 74,20 | 75,89 | 73,17 | 74,97 | 1,06% | 246.724,00 |
| 14.10.2024 | 74,89 | 76,63 | 73,31 | 74,18 | -0,87% | 141.323,00 |
| 11.10.2024 | 73,15 | 75,77 | 71,97 | 74,83 | 2,23% | 208.505,00 |
| 10.10.2024 | 70,70 | 73,84 | 69,60 | 73,20 | 3,48% | 241.176,00 |
| 09.10.2024 | 69,24 | 71,41 | 67,81 | 70,74 | 2,57% | 215.194,00 |
| 08.10.2024 | 65,35 | 68,99 | 65,26 | 68,97 | 5,20% | 254.919,00 |
| 07.10.2024 | 67,57 | 67,57 | 64,86 | 65,56 | -3,52% | 122.001,00 |
| 04.10.2024 | 68,31 | 68,91 | 67,09 | 67,95 | 1,07% | 245.454,00 |
| 03.10.2024 | 64,57 | 67,41 | 64,50 | 67,23 | 3,43% | 178.071,00 |
| 02.10.2024 | 65,04 | 65,24 | 63,41 | 65,00 | -0,43% | 175.860,00 |
| 01.10.2024 | 63,17 | 65,45 | 62,12 | 65,28 | 2,80% | 268.065,00 |
| 30.09.2024 | 65,80 | 66,32 | 62,70 | 63,50 | -4,43% | 254.212,00 |
| 27.09.2024 | 65,28 | 66,80 | 64,71 | 66,44 | 1,53% | 156.636,00 |
| 26.09.2024 | 67,25 | 68,19 | 64,89 | 65,44 | -1,95% | 259.711,00 |
| 25.09.2024 | 69,19 | 69,29 | 66,68 | 66,74 | -3,55% | 436.593,00 |
| 24.09.2024 | 71,79 | 72,05 | 69,11 | 69,20 | -3,55% | 352.639,00 |
| 23.09.2024 | 73,45 | 74,81 | 70,82 | 71,75 | -3,12% | 233.507,00 |
| 20.09.2024 | 73,81 | 75,28 | 72,70 | 74,06 | -1,03% | 398.072,00 |
| 19.09.2024 | 72,43 | 76,08 | 72,30 | 74,83 | 5,60% | 445.782,00 |
| 18.09.2024 | 70,05 | 72,00 | 68,62 | 70,86 | 1,88% | 367.152,00 |
| 17.09.2024 | 67,66 | 69,93 | 65,68 | 69,55 | 3,44% | 308.038,00 |
| 16.09.2024 | 67,90 | 70,48 | 67,01 | 67,24 | -0,77% | 325.564,00 |
| 13.09.2024 | 65,71 | 67,76 | 65,57 | 67,76 | 3,45% | 251.098,00 |
| 12.09.2024 | 64,20 | 65,98 | 63,72 | 65,50 | 2,34% | 248.986,00 |
| 11.09.2024 | 61,29 | 65,40 | 61,22 | 64,00 | 4,05% | 249.563,00 |
| 10.09.2024 | 63,80 | 63,80 | 60,01 | 61,51 | -3,65% | 273.158,00 |
| 09.09.2024 | 61,93 | 64,20 | 61,93 | 63,84 | 2,85% | 247.635,00 |
| 06.09.2024 | 62,50 | 63,58 | 60,61 | 62,07 | -2,10% | 257.047,00 |
| 05.09.2024 | 65,00 | 65,99 | 62,62 | 63,40 | -1,69% | 325.055,00 |
| 04.09.2024 | 60,15 | 64,64 | 59,65 | 64,49 | 6,42% | 514.906,00 |
| 03.09.2024 | 58,48 | 61,76 | 57,67 | 60,60 | 3,11% | 527.253,00 |
| 30.08.2024 | 57,67 | 61,17 | 57,36 | 58,77 | 5,44% | 726.091,00 |
| 29.08.2024 | 52,46 | 56,50 | 52,33 | 55,74 | 6,11% | 238.619,00 |
| 28.08.2024 | 52,59 | 52,85 | 51,40 | 52,53 | -0,42% | 191.026,00 |
| 27.08.2024 | 52,52 | 54,13 | 52,01 | 52,75 | 0,04% | 230.424,00 |
| 26.08.2024 | 53,56 | 54,58 | 51,71 | 52,73 | -1,53% | 314.159,00 |
| 23.08.2024 | 51,18 | 54,47 | 50,71 | 53,55 | 1,98% | 495.808,00 |
| 22.08.2024 | 55,96 | 56,29 | 52,50 | 52,51 | -6,27% | 440.192,00 |
| 21.08.2024 | 57,16 | 57,88 | 55,65 | 56,02 | -2,88% | 221.187,00 |
| 20.08.2024 | 57,90 | 58,88 | 56,69 | 57,68 | -0,14% | 209.615,00 |
| 19.08.2024 | 56,56 | 58,24 | 56,56 | 57,76 | 2,07% | 229.030,00 |
| 16.08.2024 | 57,80 | 58,75 | 56,51 | 56,59 | -4,54% | 305.481,00 |
| 15.08.2024 | 59,16 | 60,51 | 58,64 | 59,28 | 1,56% | 356.936,00 |
| 14.08.2024 | 57,11 | 60,50 | 56,83 | 58,37 | 2,71% | 546.962,00 |
| 13.08.2024 | 55,30 | 56,83 | 54,69 | 56,83 | 3,91% | 323.635,00 |
| 12.08.2024 | 53,31 | 55,20 | 53,05 | 54,69 | 3,42% | 329.818,00 |
| 09.08.2024 | 51,94 | 53,28 | 51,52 | 52,88 | 2,74% | 251.062,00 |
| 08.08.2024 | 48,93 | 52,26 | 48,40 | 51,47 | 8,98% | 434.335,00 |
| 07.08.2024 | 48,81 | 49,40 | 47,01 | 47,23 | -1,60% | 332.768,00 |
| 06.08.2024 | 46,74 | 49,25 | 46,35 | 48,00 | 3,14% | 206.364,00 |
| 05.08.2024 | 43,35 | 47,24 | 42,23 | 46,54 | -1,48% | 432.707,00 |
| 02.08.2024 | 50,02 | 50,26 | 47,04 | 47,24 | -8,50% | 252.030,00 |
| 01.08.2024 | 52,95 | 54,05 | 50,64 | 51,63 | -2,25% | 148.869,00 |
| 31.07.2024 | 51,53 | 54,21 | 51,15 | 52,82 | 4,26% | 195.122,00 |
| 30.07.2024 | 50,75 | 52,00 | 50,02 | 50,66 | -0,30% | 198.423,00 |
| 29.07.2024 | 52,02 | 52,33 | 50,42 | 50,81 | -2,06% | 177.355,00 |
| 26.07.2024 | 51,56 | 52,25 | 51,27 | 51,88 | 2,05% | 87.798,00 |
| 25.07.2024 | 52,24 | 52,98 | 50,72 | 50,84 | -2,53% | 202.377,00 |
| 24.07.2024 | 54,60 | 55,34 | 52,16 | 52,16 | -5,09% | 166.051,00 |
| 23.07.2024 | 53,14 | 54,99 | 52,29 | 54,96 | 3,48% | 103.587,00 |
| 22.07.2024 | 53,07 | 53,57 | 52,42 | 53,11 | -3,10% | 196.422,00 |
| 19.07.2024 | 52,75 | 56,83 | 52,75 | 54,81 | 4,06% | 187.224,00 |
| 18.07.2024 | 52,86 | 53,67 | 51,52 | 52,67 | 0,50% | 168.241,00 |
| 17.07.2024 | 53,79 | 55,33 | 52,05 | 52,41 | -3,25% | 231.025,00 |
| 16.07.2024 | 51,64 | 54,50 | 50,78 | 54,17 | 3,71% | 435.600,00 |
| 15.07.2024 | 54,00 | 54,70 | 52,07 | 52,23 | -2,74% | 199.595,00 |
| 12.07.2024 | 54,75 | 54,75 | 53,02 | 53,70 | -1,83% | 134.043,00 |
| 11.07.2024 | 56,20 | 56,43 | 54,64 | 54,70 | -2,39% | 247.991,00 |
| 10.07.2024 | 55,49 | 57,42 | 53,35 | 56,04 | 0,99% | 214.249,00 |
| 09.07.2024 | 55,29 | 56,95 | 55,29 | 55,49 | 0,54% | 75.035,00 |
| 08.07.2024 | 54,41 | 55,51 | 53,58 | 55,19 | 1,86% | 286.739,00 |
| 05.07.2024 | 55,64 | 56,40 | 54,00 | 54,18 | -2,55% | 286.451,00 |
| 03.07.2024 | 54,92 | 56,13 | 54,55 | 55,60 | 1,44% | 153.434,00 |
| 02.07.2024 | 52,38 | 54,96 | 52,07 | 54,81 | 3,43% | 281.532,00 |
| 01.07.2024 | 57,57 | 57,57 | 52,78 | 52,99 | -7,57% | 447.440,00 |
| 28.06.2024 | 58,18 | 58,50 | 56,15 | 57,33 | -0,98% | 318.287,00 |
| 27.06.2024 | 57,19 | 58,50 | 56,01 | 57,90 | 1,70% | 238.193,00 |
| 26.06.2024 | 58,22 | 59,01 | 56,75 | 56,93 | -2,60% | 222.272,00 |
| 25.06.2024 | 58,39 | 59,48 | 57,52 | 58,45 | 1,21% | 233.106,00 |
| 24.06.2024 | 57,80 | 59,04 | 55,96 | 57,75 | 0,42% | 308.725,00 |
| 21.06.2024 | 58,01 | 58,50 | 56,01 | 57,51 | -2,19% | 347.728,00 |
| 20.06.2024 | 63,12 | 63,37 | 57,45 | 58,80 | -6,92% | 642.204,00 |
| 18.06.2024 | 61,86 | 64,00 | 61,53 | 63,17 | 1,82% | 428.585,00 |
| 17.06.2024 | 61,81 | 64,19 | 60,63 | 62,04 | -2,25% | 337.837,00 |
| 14.06.2024 | 61,01 | 64,31 | 61,01 | 63,47 | 0,75% | 432.861,00 |