ADVFN Logo
Registration Strip Icon for discussion Register to chat with like-minded investors on our interactive forums.

BMA Banco Macro SA

39.42
-0.37 (-0.93%)
Mar 01 2024 - Closed
Delayed by 15 minutes

BMA Historical Prices

Date Close Change Change (%) Open High Low Volume
Mar 01 2024 39.42 -0.37 -0.93% 39.92 40.28 38.0301 472,356
Feb 29 2024 39.79 3.10 8.45% 38.47 41.99 38.00 1,112,432
Feb 28 2024 36.69 0.27 0.74% 36.17 38.00 35.89 489,304
Feb 27 2024 36.42 -0.53 -1.43% 37.24 38.29 36.0596 686,025
Feb 26 2024 36.95 0.72 1.99% 36.20 37.3559 35.90 292,291
Feb 23 2024 36.23 1.04 2.96% 35.14 36.83 34.64 357,816
Feb 22 2024 35.19 1.57 4.67% 33.87 37.37 33.745 596,620
Feb 21 2024 33.62 1.14 3.51% 32.23 33.68 31.8601 380,200
Feb 20 2024 32.48 0.87 2.75% 31.20 33.52 31.20 397,553
Feb 16 2024 31.61 0.46 1.48% 31.14 31.99 31.10 159,090
Feb 15 2024 31.15 0.22 0.71% 31.05 31.57 30.70 106,038
Feb 14 2024 30.93 0.29 0.95% 30.93 31.53 30.6742 159,311
Feb 13 2024 30.64 0.06 0.20% 29.69 30.79 29.51 132,544
Feb 12 2024 30.58 0.30 0.99% 30.28 30.85 29.89 88,922
Feb 09 2024 30.28 1.46 5.07% 28.70 30.34 28.70 444,388
Feb 08 2024 28.82 -1.40 -4.63% 29.92 30.4264 28.68 409,581
Feb 07 2024 30.22 -2.19 -6.76% 30.94 31.46 29.46 564,862
Feb 06 2024 32.41 -0.11 -0.34% 32.86 33.39 32.02 236,990
Feb 05 2024 32.52 -2.10 -6.07% 34.36 34.99 32.13 333,463
Feb 02 2024 34.62 0.48 1.41% 33.85 34.74 33.5501 211,943
Feb 01 2024 34.14 1.02 3.08% 33.54 34.47 33.1201 342,993
Jan 31 2024 33.12 0.00 0.00% 33.18 34.51 32.66 323,283
Jan 30 2024 33.12 0.40 1.22% 32.79 33.5999 32.0201 317,074
Jan 29 2024 32.72 -0.90 -2.68% 33.00 33.00 30.68 633,392
Jan 26 2024 33.62 0.68 2.06% 33.04 33.753 32.35 438,297
Jan 25 2024 32.94 1.96 6.33% 31.12 33.43 31.12 685,322
Jan 24 2024 30.98 0.92 3.06% 30.54 31.56 30.3901 502,411
Jan 23 2024 30.06 -0.16 -0.53% 30.01 30.62 29.52 362,594
Jan 22 2024 30.22 1.61 5.63% 28.62 30.52 28.62 1,043,703
Jan 19 2024 28.61 0.69 2.47% 27.94 28.7499 27.4001 409,434
Jan 18 2024 27.92 0.49 1.79% 27.38 28.08 26.74 285,428
Jan 17 2024 27.43 1.76 6.86% 25.39 27.62 25.1391 420,423
Jan 16 2024 25.67 -0.41 -1.57% 26.41 26.495 25.11 282,746
Jan 12 2024 26.08 0.64 2.52% 25.61 26.80 25.51 294,501
Jan 11 2024 25.44 0.03 0.12% 25.62 26.00 24.97 212,327
Jan 10 2024 25.41 0.56 2.25% 24.85 25.48 24.41 182,240
Jan 09 2024 24.85 -1.49 -5.66% 26.34 26.34 24.62 491,634
Jan 08 2024 26.34 0.21 0.80% 26.00 26.46 25.60 164,952
Jan 05 2024 26.13 -0.61 -2.28% 25.71 26.60 25.71 247,561
Jan 04 2024 26.74 -0.82 -2.98% 27.94 28.11 26.67 312,129
Jan 03 2024 27.56 -0.49 -1.75% 28.21 29.00 27.41 317,729
Jan 02 2024 28.05 -0.65 -2.26% 28.20 28.5199 27.55 259,058
Dec 29 2023 28.70 0.00 0.00% 28.63 29.65 28.04 208,895
Dec 28 2023 28.70 -0.60 -2.05% 29.27 29.4752 28.48 241,583
Dec 27 2023 29.30 -0.43 -1.45% 29.82 30.34 28.47 486,525
Dec 26 2023 29.73 -0.08 -0.27% 29.97 30.32 29.2519 251,194
Dec 22 2023 29.81 0.48 1.64% 29.34 30.68 28.73 372,828
Dec 21 2023 29.33 0.14 0.48% 29.89 31.68 28.02 920,069
Dec 20 2023 29.19 1.54 5.57% 27.99 30.15 27.36 598,036
Dec 19 2023 27.65 -0.18 -0.65% 27.95 28.18 26.75 350,574
Dec 18 2023 27.83 1.03 3.84% 27.22 28.21 27.21 292,003
Dec 15 2023 26.80 -0.59 -2.15% 27.10 28.03 26.67 367,417
Dec 14 2023 27.39 -0.81 -2.87% 28.45 29.29 27.25 457,473
Dec 13 2023 28.20 1.10 4.06% 27.51 28.59 26.24 469,366
Dec 12 2023 27.10 -0.40 -1.45% 27.99 28.22 26.1488 429,378
Dec 11 2023 27.50 0.31 1.14% 27.08 27.97 26.39 252,219
Dec 08 2023 27.19 0.80 3.03% 26.76 27.25 26.17 270,679
Dec 07 2023 26.39 0.08 0.30% 26.60 27.35 26.035 231,440
Dec 06 2023 26.31 -0.72 -2.66% 27.16 27.20 25.6537 504,403
Dec 05 2023 27.03 0.03 0.11% 26.98 27.95 26.6101 495,345
Dec 04 2023 27.00 -0.71 -2.56% 27.52 27.52 26.27 337,486

Your Recent History

Delayed Upgrade Clock