Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← BMA.BA stock page

Banco Macro SA B historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-02-233,969.904,116.453,800.004,080.204,080.20441,759
2024-02-223,815.004,072.003,704.503,962.403,962.40379,971
2024-02-213,665.003,771.803,525.003,715.503,715.50683,522
2024-02-203,610.003,735.753,500.003,665.603,665.60382,602
2024-02-193,550.003,650.003,421.003,592.703,592.7094,682
2024-02-163,690.003,885.003,442.203,524.953,524.95268,380
2024-02-153,638.003,754.953,576.053,639.353,639.3562,587
2024-02-143,699.003,840.003,606.003,636.003,636.0094,549
2024-02-093,625.003,786.453,572.253,669.703,669.70733,911
2024-02-083,768.003,900.003,568.753,594.103,594.10342,769
2024-02-073,980.003,980.003,650.003,766.303,766.30825,991
2024-02-064,280.004,280.004,042.504,088.604,088.60212,292
2024-02-054,600.004,649.904,180.004,219.054,219.05346,281
2024-02-024,380.004,575.204,369.854,499.154,499.15259,119
2024-02-014,326.504,458.504,148.004,444.004,444.00276,245
2024-01-314,228.004,318.004,100.004,275.854,275.85399,445
2024-01-304,135.004,269.254,120.004,221.804,221.80176,645
2024-01-294,135.004,135.003,890.104,118.404,118.40400,439
2024-01-264,300.004,450.004,065.004,136.304,136.30518,583
2024-01-254,115.004,396.004,100.004,286.854,286.85567,467
2024-01-244,066.004,120.003,940.004,075.704,075.70267,920
2024-01-234,010.004,199.003,800.003,905.503,905.50245,852
2024-01-223,750.004,000.003,750.003,975.703,975.70321,707
2024-01-193,600.003,765.003,550.003,712.553,712.55477,885
2024-01-183,599.003,650.003,453.303,594.803,594.80504,820
2024-01-173,070.003,520.153,020.503,503.653,503.65295,886
2024-01-162,972.003,125.002,950.003,063.503,063.50107,968
2024-01-153,040.003,110.502,939.003,037.453,037.4575,059
2024-01-122,973.003,090.002,955.003,049.303,049.3090,520
2024-01-113,095.003,118.002,955.002,972.602,972.60102,738
2024-01-103,004.003,040.002,943.103,017.803,017.80158,687
2024-01-093,161.003,305.002,955.552,973.402,973.40131,849
2024-01-083,000.003,197.902,941.003,148.603,148.60172,838
2024-01-052,900.003,000.002,806.002,986.002,986.00234,801
2024-01-042,862.002,966.002,860.002,899.552,899.55183,269
2024-01-032,820.002,886.002,781.002,852.402,852.40329,830
2024-01-022,670.002,790.002,670.002,788.502,788.50227,414
2023-12-292,807.002,825.002,582.002,698.002,698.00603,848
2023-12-282,557.002,807.002,506.002,733.052,733.05603,883
2023-12-272,726.452,780.002,530.002,553.202,553.20257,972
2023-12-262,900.002,921.002,707.502,726.452,726.45273,920
2023-12-222,819.952,938.002,735.002,880.402,880.4078,295
2023-12-212,695.002,835.002,670.002,806.652,806.65282,091
2023-12-202,520.502,714.002,506.002,630.952,630.95126,067
2023-12-192,600.002,655.002,470.002,520.302,520.30156,635
2023-12-182,690.002,760.002,536.002,578.452,578.45272,065
2023-12-152,880.002,919.002,600.002,696.752,696.75380,454
2023-12-142,900.002,989.502,800.002,881.052,881.05381,587
2023-12-132,782.003,300.002,596.152,836.052,836.05191,173
2023-12-122,775.002,905.002,687.002,713.802,713.80226,151
2023-12-112,700.002,899.002,500.002,772.752,772.75150,651
2023-12-072,505.002,650.002,452.002,630.952,630.95417,228
2023-12-062,552.652,613.502,418.002,503.252,503.25220,636
2023-12-052,478.002,585.502,425.002,552.652,552.65286,354
2023-12-042,590.102,627.002,390.002,477.602,477.60378,506
2023-12-012,389.002,680.002,332.002,633.802,633.80134,040
2023-11-302,450.002,450.002,260.002,383.552,383.55240,040
2023-11-292,374.002,450.002,260.002,402.652,402.65283,914
2023-11-282,629.002,629.002,241.002,299.602,299.60552,386
2023-11-272,610.002,735.002,410.002,549.402,549.401,197,457
← NewerPage 12 of 21 · 1,235 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2019-05-1010.0000 ARS

Open, high, low and close are as traded (ARS). Adjusted close accounts for splits and dividends. Educational only, not financial advice.