ADVFN Logo
Registration Strip Icon for monitor Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.

BMA Banco Macro SA

51.88
1.04 (2.05%)
Jul 26 2024 - Closed
Delayed by 15 minutes

BMA Historical Prices

Date Close Change Change (%) Open High Low Volume
Jul 26 2024 51.88 1.04 2.05% 51.56 52.25 51.27 87,790
Jul 25 2024 50.84 -1.32 -2.53% 52.24 52.98 50.72 202,372
Jul 24 2024 52.16 -2.80 -5.09% 54.60 55.34 52.16 166,051
Jul 23 2024 54.96 1.85 3.48% 53.14 54.99 52.29 103,587
Jul 22 2024 53.11 -1.70 -3.10% 53.07 53.57 52.42 196,422
Jul 19 2024 54.81 2.14 4.06% 52.75 56.83 52.67 187,213
Jul 18 2024 52.67 0.26 0.50% 52.86 53.6698 51.52 168,241
Jul 17 2024 52.41 -1.76 -3.25% 53.79 55.3315 52.0455 230,965
Jul 16 2024 54.17 1.94 3.71% 51.64 54.5047 50.78 435,600
Jul 15 2024 52.23 -1.47 -2.74% 54.00 54.70 52.07 199,595
Jul 12 2024 53.70 -1.00 -1.83% 54.75 54.75 53.024 134,043
Jul 11 2024 54.70 -1.34 -2.39% 56.20 56.4275 54.64 247,991
Jul 10 2024 56.04 0.55 0.99% 55.49 57.42 53.35 214,249
Jul 09 2024 55.49 0.30 0.54% 55.29 56.95 55.29 75,035
Jul 08 2024 55.19 1.01 1.86% 54.41 55.51 53.58 286,739
Jul 05 2024 54.18 -1.42 -2.55% 55.64 56.40 54.00 286,451
Jul 03 2024 55.60 0.79 1.44% 54.92 56.13 54.55 153,434
Jul 02 2024 54.81 1.82 3.43% 52.38 54.96 52.07 281,532
Jul 01 2024 52.99 -4.91 -8.48% 57.57 57.57 52.78 447,434
Jun 28 2024 57.90 0.00 0.00% 57.90 57.90 57.90 0
Jun 27 2024 57.90 0.97 1.70% 57.19 58.50 56.01 238,193
Jun 26 2024 56.93 -1.52 -2.60% 58.22 59.005 56.75 222,272
Jun 25 2024 58.45 0.70 1.21% 58.39 59.48 57.5205 233,105
Jun 24 2024 57.75 0.24 0.42% 57.51 59.04 55.96 308,664
Jun 21 2024 57.51 -1.29 -2.19% 58.01 58.495 56.01 347,726
Jun 20 2024 58.80 -4.37 -6.92% 63.12 63.37 57.45 642,203
Jun 18 2024 63.17 1.13 1.82% 61.86 64.00 61.5301 428,553
Jun 17 2024 62.04 -1.43 -2.25% 61.81 64.1899 60.63 337,831
Jun 14 2024 63.47 0.47 0.75% 61.01 64.31 61.01 432,786
Jun 13 2024 63.00 3.32 5.56% 64.65 65.40 60.38 899,484
Jun 12 2024 59.68 2.66 4.67% 59.04 61.75 56.21 581,501
Jun 11 2024 57.02 -2.44 -4.10% 59.31 59.93 56.65 293,596
Jun 10 2024 59.46 2.39 4.19% 55.48 59.75 54.49 407,170
Jun 07 2024 57.07 -0.35 -0.61% 56.93 58.8058 56.04 299,758
Jun 06 2024 57.42 -2.58 -4.30% 60.00 60.00 57.36 341,261
Jun 05 2024 60.00 -1.03 -1.69% 61.16 61.3199 58.00 470,223
Jun 04 2024 61.03 -4.19 -6.42% 64.88 64.88 59.5716 476,329
Jun 03 2024 65.22 -1.07 -1.61% 66.45 68.24 64.34 291,500
May 31 2024 66.29 0.24 0.36% 66.70 67.30 63.61 619,199
May 30 2024 66.05 4.10 6.62% 63.09 67.15 63.07 752,791
May 29 2024 61.95 2.64 4.45% 58.79 62.22 58.79 248,592
May 28 2024 59.31 1.01 1.73% 58.92 60.44 57.915 502,612
May 24 2024 58.30 1.34 2.35% 57.87 59.135 55.86 305,207
May 23 2024 56.96 -3.72 -6.13% 60.09 61.50 56.5201 713,135
May 22 2024 60.68 -3.97 -6.14% 64.06 64.72 59.62 569,501
May 21 2024 64.65 -1.55 -2.34% 66.30 67.24 64.15 381,515
May 20 2024 66.20 1.22 1.88% 64.94 66.9299 63.53 258,362
May 17 2024 64.98 -0.07 -0.11% 65.00 65.94 64.11 251,961
May 16 2024 65.05 -1.85 -2.77% 66.90 66.99 64.75 286,186
May 15 2024 66.90 3.75 5.94% 64.15 67.4299 63.93 463,053
May 14 2024 63.15 1.88 3.07% 61.24 63.68 60.5425 332,537
May 13 2024 61.27 -1.13 -1.81% 62.28 62.97 60.062 267,046
May 10 2024 62.40 -0.97 -1.53% 64.35 64.85 62.30 332,922
May 09 2024 63.37 -1.10 -1.71% 64.70 64.75 62.10 318,459
May 08 2024 64.47 1.04 1.64% 63.86 67.1699 63.61 622,468
May 07 2024 63.43 -0.77 -1.20% 64.91 64.99 62.03 847,663
May 06 2024 64.20 3.98 6.61% 61.42 64.37 61.185 799,275
May 03 2024 60.22 4.11 7.32% 57.00 60.59 56.27 640,432
May 02 2024 56.11 1.44 2.63% 55.52 57.09 54.30 346,522
May 01 2024 54.67 0.51 0.94% 53.71 55.45 51.5776 261,438
Apr 30 2024 54.16 1.01 1.90% 53.22 56.66 53.04 731,040
Apr 29 2024 53.15 1.77 3.44% 51.59 53.76 51.09 615,739