Banco Macro SA B historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-24 | 7,200.00 | 7,289.75 | 7,100.00 | 7,212.95 | 7,212.95 | 436,941 |
| 2024-05-23 | 7,615.50 | 7,630.00 | 6,800.00 | 6,944.75 | 6,944.75 | 398,551 |
| 2024-05-22 | 7,600.00 | 7,864.30 | 7,388.00 | 7,615.55 | 7,615.55 | 272,503 |
| 2024-05-21 | 7,680.00 | 7,835.00 | 7,100.00 | 7,795.60 | 7,795.60 | 357,542 |
| 2024-05-20 | 7,150.00 | 7,770.00 | 6,810.00 | 7,562.05 | 7,562.05 | 230,798 |
| 2024-05-17 | 7,210.00 | 7,500.00 | 7,081.40 | 7,435.75 | 7,182.73 | 482,285 |
| 2024-05-16 | 7,299.00 | 7,299.00 | 7,050.00 | 7,178.95 | 6,934.67 | 363,420 |
| 2024-05-15 | 7,000.00 | 7,370.00 | 6,961.75 | 7,314.05 | 7,065.17 | 680,680 |
| 2024-05-14 | 6,605.00 | 6,894.90 | 6,528.00 | 6,858.80 | 6,625.41 | 179,019 |
| 2024-05-13 | 6,814.00 | 6,814.00 | 6,467.00 | 6,581.05 | 6,357.11 | 167,887 |
| 2024-05-10 | 7,000.00 | 7,000.00 | 6,720.00 | 6,778.05 | 6,778.05 | 128,040 |
| 2024-05-09 | 6,900.00 | 7,083.75 | 6,720.00 | 6,867.90 | 6,867.90 | 225,696 |
| 2024-05-08 | 7,088.00 | 7,350.00 | 6,919.85 | 6,930.85 | 6,930.85 | 354,905 |
| 2024-05-07 | 7,050.00 | 7,086.50 | 6,818.15 | 6,988.10 | 6,988.10 | 451,861 |
| 2024-05-06 | 7,000.00 | 7,170.00 | 6,911.75 | 7,130.65 | 7,130.65 | 521,125 |
| 2024-05-03 | 6,305.00 | 6,840.00 | 6,305.00 | 6,781.60 | 6,781.60 | 409,500 |
| 2024-05-02 | 5,940.50 | 6,328.35 | 5,940.50 | 6,279.25 | 6,279.25 | 399,057 |
| 2024-04-30 | 5,957.00 | 6,260.00 | 5,810.00 | 5,936.90 | 5,936.90 | 555,761 |
| 2024-04-29 | 5,561.00 | 5,850.00 | 5,561.00 | 5,788.65 | 5,788.65 | 191,971 |
| 2024-04-26 | 5,300.00 | 5,580.00 | 5,300.00 | 5,551.40 | 5,551.40 | 136,168 |
| 2024-04-25 | 5,200.00 | 5,354.05 | 5,050.00 | 5,303.85 | 5,303.85 | 447,881 |
| 2024-04-24 | 5,439.80 | 5,466.20 | 5,132.05 | 5,170.70 | 5,170.70 | 331,470 |
| 2024-04-23 | 5,722.80 | 5,800.00 | 5,437.90 | 5,471.25 | 5,471.25 | 287,821 |
| 2024-04-22 | 5,500.00 | 5,734.10 | 5,383.40 | 5,628.00 | 5,628.00 | 441,369 |
| 2024-04-19 | 5,200.00 | 5,412.80 | 5,166.35 | 5,303.65 | 5,303.65 | 167,958 |
| 2024-04-18 | 5,116.00 | 5,249.50 | 5,090.00 | 5,187.75 | 5,187.75 | 199,151 |
| 2024-04-17 | 5,200.00 | 5,224.35 | 4,930.00 | 5,115.40 | 5,115.40 | 458,724 |
| 2024-04-16 | 5,107.10 | 5,261.00 | 4,965.00 | 5,192.30 | 5,192.30 | 304,203 |
| 2024-04-15 | 5,400.00 | 5,425.00 | 5,027.10 | 5,058.95 | 5,058.95 | 262,811 |
| 2024-04-12 | 5,497.10 | 5,497.10 | 5,240.00 | 5,396.20 | 5,396.20 | 240,150 |
| 2024-04-11 | 5,380.00 | 5,439.45 | 5,196.85 | 5,420.35 | 5,420.35 | 19,101 |
| 2024-04-10 | 5,399.90 | 5,411.70 | 5,168.70 | 5,264.70 | 5,264.70 | 260,230 |
| 2024-04-09 | 5,362.00 | 5,494.05 | 5,217.00 | 5,402.45 | 5,402.45 | 500,818 |
| 2024-04-08 | 5,400.00 | 5,570.00 | 5,199.00 | 5,361.25 | 5,361.25 | 272,041 |
| 2024-04-05 | 5,301.00 | 5,544.95 | 5,220.20 | 5,359.50 | 5,359.50 | 359,339 |
| 2024-04-04 | 5,400.00 | 5,555.00 | 5,247.15 | 5,254.35 | 5,254.35 | 249,601 |
| 2024-04-03 | 5,399.00 | 5,435.00 | 5,101.00 | 5,402.15 | 5,402.15 | 353,672 |
| 2024-03-27 | 5,582.00 | 5,690.00 | 5,400.00 | 5,571.35 | 5,571.35 | 208,780 |
| 2024-03-26 | 5,650.00 | 5,760.00 | 5,525.10 | 5,581.45 | 5,581.45 | 139,721 |
| 2024-03-25 | 5,700.00 | 5,983.20 | 5,508.50 | 5,643.35 | 5,643.35 | 263,559 |
| 2024-03-22 | 5,757.75 | 5,759.50 | 5,620.00 | 5,680.25 | 5,680.25 | 481,266 |
| 2024-03-21 | 5,366.40 | 5,629.95 | 5,220.00 | 5,563.25 | 5,563.25 | 327,766 |
| 2024-03-20 | 4,950.00 | 5,300.00 | 4,950.00 | 5,276.50 | 5,276.50 | 212,179 |
| 2024-03-19 | 4,979.80 | 5,060.15 | 4,781.80 | 4,930.35 | 4,930.35 | 383,952 |
| 2024-03-18 | 4,705.00 | 4,941.80 | 4,592.00 | 4,873.75 | 4,873.75 | 217,746 |
| 2024-03-15 | 4,301.00 | 4,700.00 | 4,301.00 | 4,688.20 | 4,688.20 | 306,255 |
| 2024-03-14 | 4,448.00 | 4,582.20 | 4,359.00 | 4,396.95 | 4,396.95 | 221,492 |
| 2024-03-13 | 4,400.00 | 4,560.75 | 4,350.00 | 4,444.20 | 4,444.20 | 579,603 |
| 2024-03-12 | 4,000.00 | 4,448.00 | 4,000.00 | 4,278.40 | 4,278.40 | 805,203 |
| 2024-03-11 | 4,175.45 | 4,175.45 | 3,956.35 | 3,967.20 | 3,967.20 | 315,796 |
| 2024-03-08 | 4,108.00 | 4,217.95 | 4,000.00 | 4,176.25 | 4,176.25 | 211,536 |
| 2024-03-07 | 4,150.00 | 4,220.00 | 3,965.00 | 4,108.10 | 4,108.10 | 300,424 |
| 2024-03-06 | 4,100.00 | 4,208.00 | 3,949.45 | 4,112.75 | 4,112.75 | 333,326 |
| 2024-03-05 | 4,223.00 | 4,254.95 | 3,980.10 | 3,981.10 | 3,981.10 | 154,669 |
| 2024-03-04 | 4,301.00 | 4,450.00 | 4,149.00 | 4,223.00 | 4,223.00 | 515,035 |
| 2024-03-01 | 4,400.00 | 4,405.00 | 4,011.00 | 4,210.65 | 4,210.65 | 476,089 |
| 2024-02-29 | 4,178.90 | 4,531.70 | 4,132.00 | 4,240.25 | 4,240.25 | 822,576 |
| 2024-02-28 | 3,960.90 | 4,088.95 | 3,780.00 | 3,979.95 | 3,979.95 | 234,135 |
| 2024-02-27 | 4,030.00 | 4,166.00 | 3,821.00 | 3,959.55 | 3,959.55 | 581,259 |
| 2024-02-26 | 4,045.00 | 4,143.75 | 3,932.50 | 4,037.00 | 4,037.00 | 434,953 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2019-05-10 | 10.0000 ARS |
Open, high, low and close are as traded (ARS). Adjusted close accounts for splits and dividends. Educational only, not financial advice.