74,200$
-4,80%
Echtzeit-Aktienkurs Banco Macro SA
Bid:
Ask:
Aktienkurse zur Banco Macro SA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.06.2025 | 76,27 | 77,43 | 73,67 | 74,19 | -4,81% | 353.395,00 |
| 12.06.2025 | 76,45 | 78,96 | 76,10 | 77,94 | 1,50% | 198.863,00 |
| 11.06.2025 | 78,09 | 78,31 | 74,59 | 76,79 | -2,08% | 392.656,00 |
| 10.06.2025 | 76,53 | 79,73 | 75,63 | 78,42 | 3,42% | 750.323,00 |
| 09.06.2025 | 76,53 | 77,06 | 74,71 | 75,83 | -0,88% | 288.887,00 |
| 06.06.2025 | 76,77 | 77,57 | 74,54 | 76,50 | 0,68% | 396.933,00 |
| 05.06.2025 | 76,53 | 77,13 | 74,78 | 75,98 | 0,04% | 369.961,00 |
| 04.06.2025 | 82,18 | 82,39 | 75,83 | 75,95 | -7,33% | 809.453,00 |
| 03.06.2025 | 81,61 | 83,50 | 80,06 | 81,96 | -0,44% | 256.499,00 |
| 02.06.2025 | 83,46 | 84,90 | 81,49 | 82,32 | -2,59% | 340.632,00 |
| 30.05.2025 | 84,51 | 85,02 | 82,36 | 84,51 | -0,21% | 380.271,00 |
| 29.05.2025 | 90,00 | 91,39 | 84,60 | 84,69 | -5,66% | 347.625,00 |
| 28.05.2025 | 90,70 | 91,75 | 85,71 | 89,77 | -2,37% | 387.049,00 |
| 27.05.2025 | 94,30 | 95,24 | 91,70 | 91,95 | -2,51% | 210.693,00 |
| 23.05.2025 | 91,07 | 94,91 | 90,60 | 94,32 | 1,42% | 194.161,00 |
| 22.05.2025 | 92,00 | 95,15 | 91,47 | 93,00 | 0,06% | 265.432,00 |
| 21.05.2025 | 95,35 | 96,52 | 92,51 | 92,94 | -2,47% | 316.816,00 |
| 20.05.2025 | 97,07 | 97,22 | 94,02 | 95,29 | -1,29% | 196.730,00 |
| 19.05.2025 | 93,00 | 99,39 | 93,00 | 96,54 | 4,40% | 534.833,00 |
| 16.05.2025 | 92,20 | 93,31 | 89,91 | 92,47 | 0,37% | 180.384,00 |
| 15.05.2025 | 93,22 | 94,33 | 89,53 | 92,13 | -2,40% | 260.501,00 |
| 14.05.2025 | 93,50 | 94,76 | 91,81 | 94,40 | 1,51% | 296.938,00 |
| 13.05.2025 | 92,85 | 95,74 | 92,16 | 93,00 | 0,36% | 286.871,00 |
| 12.05.2025 | 90,50 | 93,67 | 89,70 | 92,67 | 5,22% | 484.206,00 |
| 09.05.2025 | 87,43 | 90,76 | 87,43 | 88,07 | 1,29% | 256.133,00 |
| 08.05.2025 | 86,78 | 88,52 | 85,10 | 86,95 | 0,64% | 219.351,00 |
| 07.05.2025 | 86,36 | 87,66 | 85,07 | 86,40 | 0,17% | 219.968,00 |
| 06.05.2025 | 81,70 | 86,39 | 81,00 | 86,25 | 4,25% | 369.909,00 |
| 05.05.2025 | 83,13 | 85,98 | 81,48 | 82,73 | -0,56% | 297.070,00 |
| 02.05.2025 | 86,30 | 86,98 | 83,04 | 83,20 | -2,42% | 225.853,00 |
| 01.05.2025 | 90,16 | 90,91 | 85,04 | 85,26 | -3,68% | 340.301,00 |
| 30.04.2025 | 88,27 | 90,15 | 86,93 | 88,52 | -2,14% | 408.688,00 |
| 29.04.2025 | 91,49 | 91,75 | 89,77 | 90,46 | -1,27% | 235.990,00 |
| 28.04.2025 | 93,93 | 95,41 | 90,62 | 91,62 | -2,31% | 305.351,00 |
| 25.04.2025 | 92,85 | 94,30 | 92,32 | 93,79 | 1,01% | 228.089,00 |
| 24.04.2025 | 94,46 | 96,56 | 92,49 | 92,85 | -2,15% | 229.774,00 |
| 23.04.2025 | 95,70 | 98,19 | 93,78 | 94,89 | 1,85% | 354.295,00 |
| 22.04.2025 | 89,89 | 95,24 | 89,89 | 93,17 | 4,84% | 293.920,00 |
| 21.04.2025 | 91,08 | 91,60 | 88,01 | 88,87 | -2,67% | 222.139,00 |
| 17.04.2025 | 91,35 | 93,31 | 90,77 | 91,31 | 1,21% | 270.558,00 |
| 16.04.2025 | 86,95 | 91,40 | 86,89 | 90,22 | 1,78% | 304.224,00 |
| 15.04.2025 | 90,65 | 91,46 | 88,20 | 88,64 | -2,59% | 426.190,00 |
| 14.04.2025 | 88,31 | 94,62 | 86,50 | 91,00 | 15,41% | 1.400.381,00 |
| 11.04.2025 | 71,52 | 81,29 | 71,52 | 78,85 | 10,28% | 727.019,00 |
| 10.04.2025 | 73,60 | 73,60 | 67,90 | 71,50 | -3,46% | 468.034,00 |
| 09.04.2025 | 64,20 | 75,36 | 61,52 | 74,06 | 13,35% | 789.589,00 |
| 08.04.2025 | 67,39 | 69,15 | 64,76 | 65,34 | 0,71% | 519.489,00 |
| 07.04.2025 | 62,78 | 69,49 | 62,38 | 64,88 | -4,22% | 551.772,00 |
| 04.04.2025 | 71,73 | 71,73 | 64,03 | 67,74 | -9,21% | 636.261,00 |
| 03.04.2025 | 72,60 | 75,36 | 72,60 | 74,61 | -2,79% | 716.958,00 |
| 02.04.2025 | 75,95 | 77,26 | 75,61 | 76,75 | 0,08% | 122.023,00 |
| 01.04.2025 | 76,10 | 77,89 | 74,66 | 76,69 | 1,56% | 245.879,00 |
| 31.03.2025 | 76,29 | 76,63 | 73,05 | 75,51 | -3,66% | 307.981,00 |
| 28.03.2025 | 79,50 | 80,13 | 76,37 | 78,38 | -2,23% | 200.183,00 |
| 27.03.2025 | 84,14 | 85,88 | 80,08 | 80,17 | -3,20% | 331.989,00 |
| 26.03.2025 | 85,12 | 85,70 | 81,88 | 82,82 | -2,12% | 274.962,00 |
| 25.03.2025 | 82,02 | 87,16 | 81,75 | 84,61 | 4,20% | 311.450,00 |
| 24.03.2025 | 83,18 | 84,56 | 80,61 | 81,20 | -1,37% | 113.469,00 |
| 21.03.2025 | 78,93 | 82,99 | 78,61 | 82,33 | 3,05% | 275.695,00 |
| 20.03.2025 | 81,75 | 82,33 | 79,65 | 79,89 | -3,68% | 277.537,00 |
| 19.03.2025 | 78,95 | 83,56 | 78,76 | 82,94 | 6,40% | 208.942,00 |
| 18.03.2025 | 82,50 | 82,50 | 77,19 | 77,95 | -6,20% | 400.648,00 |
| 17.03.2025 | 85,58 | 86,21 | 82,62 | 83,10 | -2,50% | 178.873,00 |
| 14.03.2025 | 84,64 | 85,84 | 84,10 | 85,23 | 3,16% | 193.194,00 |
| 13.03.2025 | 85,11 | 85,84 | 82,13 | 82,62 | -2,82% | 182.679,00 |
| 12.03.2025 | 82,61 | 85,19 | 81,79 | 85,02 | 4,17% | 364.465,00 |
| 11.03.2025 | 80,27 | 82,97 | 78,68 | 81,62 | 1,77% | 278.680,00 |
| 10.03.2025 | 81,83 | 83,85 | 78,63 | 80,20 | -5,92% | 392.431,00 |
| 07.03.2025 | 83,99 | 85,40 | 80,38 | 85,25 | 3,11% | 269.825,00 |
| 06.03.2025 | 85,12 | 85,98 | 82,06 | 82,68 | -3,61% | 298.917,00 |
| 05.03.2025 | 82,70 | 85,93 | 81,15 | 85,78 | 4,80% | 283.824,00 |
| 04.03.2025 | 82,15 | 84,05 | 78,38 | 81,85 | -0,72% | 202.316,00 |
| 03.03.2025 | 85,56 | 88,91 | 81,00 | 82,44 | -1,61% | 442.658,00 |
| 28.02.2025 | 80,30 | 83,79 | 79,01 | 83,79 | 4,35% | 455.505,00 |
| 27.02.2025 | 87,45 | 87,45 | 80,00 | 80,30 | -8,68% | 722.266,00 |
| 26.02.2025 | 86,57 | 89,28 | 85,79 | 87,93 | 1,68% | 268.582,00 |
| 25.02.2025 | 87,80 | 88,43 | 83,20 | 86,48 | -1,73% | 352.197,00 |
| 24.02.2025 | 90,12 | 91,83 | 86,01 | 88,00 | -1,86% | 335.480,00 |
| 21.02.2025 | 94,60 | 95,99 | 89,50 | 89,67 | -4,35% | 315.734,00 |
| 20.02.2025 | 91,41 | 94,40 | 89,42 | 93,75 | 3,24% | 327.208,00 |
| 19.02.2025 | 92,30 | 93,95 | 90,47 | 90,81 | -1,99% | 368.042,00 |
| 18.02.2025 | 88,84 | 94,70 | 88,45 | 92,65 | 0,52% | 549.082,00 |
| 14.02.2025 | 92,09 | 92,71 | 89,86 | 92,17 | -0,02% | 263.496,00 |
| 13.02.2025 | 91,39 | 93,00 | 89,21 | 92,19 | 1,58% | 270.439,00 |
| 12.02.2025 | 87,78 | 93,03 | 87,20 | 90,76 | 1,46% | 295.047,00 |
| 11.02.2025 | 94,22 | 94,22 | 88,26 | 89,45 | -6,24% | 461.461,00 |
| 10.02.2025 | 93,96 | 98,24 | 93,92 | 95,40 | 2,23% | 339.378,00 |
| 07.02.2025 | 98,61 | 99,95 | 93,00 | 93,32 | -5,90% | 259.502,00 |
| 06.02.2025 | 93,64 | 99,99 | 93,64 | 99,17 | 7,03% | 321.319,00 |
| 05.02.2025 | 95,86 | 96,45 | 91,59 | 92,66 | -3,72% | 310.017,00 |
| 04.02.2025 | 96,53 | 99,39 | 95,99 | 96,24 | 0,37% | 203.995,00 |
| 03.02.2025 | 96,68 | 97,96 | 93,92 | 95,89 | -3,58% | 316.507,00 |
| 31.01.2025 | 102,47 | 102,60 | 99,00 | 99,45 | -2,13% | 226.884,00 |
| 30.01.2025 | 103,45 | 104,00 | 100,73 | 101,61 | -0,29% | 283.049,00 |
| 29.01.2025 | 97,81 | 101,92 | 96,54 | 101,91 | 4,15% | 363.239,00 |
| 28.01.2025 | 98,80 | 98,94 | 91,27 | 97,85 | 0,17% | 624.261,00 |
| 27.01.2025 | 101,00 | 101,85 | 96,17 | 97,68 | -6,40% | 355.802,00 |
| 24.01.2025 | 105,26 | 107,67 | 100,60 | 104,36 | -0,91% | 314.897,00 |
| 23.01.2025 | 108,00 | 108,43 | 105,00 | 105,32 | -3,16% | 248.709,00 |
| 22.01.2025 | 108,94 | 110,32 | 105,25 | 108,76 | -0,48% | 308.050,00 |