Banco Macro SA B historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-24 | 2,126.00 | 2,600.00 | 2,126.00 | 2,539.80 | 2,539.80 | 609,443 |
| 2023-11-23 | 2,080.00 | 2,140.00 | 2,011.00 | 2,110.55 | 2,110.55 | 385,325 |
| 2023-11-22 | 2,014.00 | 2,260.00 | 1,980.00 | 2,072.80 | 2,072.80 | 700,290 |
| 2023-11-21 | 2,300.00 | 2,300.00 | 1,890.00 | 2,014.10 | 2,014.10 | 650,386 |
| 2023-11-17 | 1,560.50 | 1,740.00 | 1,550.00 | 1,727.50 | 1,727.50 | 280,728 |
| 2023-11-16 | 1,695.00 | 1,695.00 | 1,555.00 | 1,560.65 | 1,560.65 | 233,541 |
| 2023-11-15 | 1,645.00 | 1,690.00 | 1,645.00 | 1,655.65 | 1,655.65 | 164,999 |
| 2023-11-14 | 1,680.00 | 1,719.00 | 1,600.00 | 1,639.40 | 1,639.40 | 40,827 |
| 2023-11-13 | 1,716.00 | 1,770.00 | 1,645.00 | 1,669.10 | 1,669.10 | 69,154 |
| 2023-11-10 | 1,630.00 | 1,727.00 | 1,625.00 | 1,715.40 | 1,715.40 | 72,895 |
| 2023-11-09 | 1,568.10 | 1,705.00 | 1,550.00 | 1,631.00 | 1,631.00 | 130,615 |
| 2023-11-08 | 1,618.00 | 1,710.00 | 1,551.00 | 1,568.10 | 1,568.10 | 173,552 |
| 2023-11-07 | 1,759.00 | 1,761.45 | 1,630.00 | 1,661.65 | 1,661.65 | 84,762 |
| 2023-11-06 | 1,760.65 | 1,760.65 | 1,760.65 | 1,760.65 | 1,760.65 | 0 |
| 2023-11-03 | 1,840.00 | 1,874.50 | 1,709.50 | 1,768.00 | 1,768.00 | 282,491 |
| 2023-11-02 | 1,720.00 | 1,850.00 | 1,708.00 | 1,802.30 | 1,802.30 | 613,299 |
| 2023-11-01 | 1,517.00 | 1,720.00 | 1,474.00 | 1,687.50 | 1,687.50 | 278,989 |
| 2023-10-31 | 1,500.00 | 1,560.00 | 1,470.00 | 1,518.70 | 1,518.70 | 20,870 |
| 2023-10-30 | 1,663.00 | 1,689.00 | 1,470.00 | 1,491.05 | 1,491.05 | 188,092 |
| 2023-10-27 | 1,769.00 | 1,769.00 | 1,600.00 | 1,663.00 | 1,663.00 | 221,050 |
| 2023-10-26 | 1,700.00 | 1,825.00 | 1,590.00 | 1,730.55 | 1,730.55 | 248,344 |
| 2023-10-25 | 1,622.00 | 1,720.00 | 1,500.00 | 1,698.40 | 1,698.40 | 367,123 |
| 2023-10-24 | 1,790.00 | 1,880.00 | 1,583.00 | 1,621.45 | 1,621.45 | 453,714 |
| 2023-10-23 | 1,725.00 | 1,903.00 | 1,610.00 | 1,803.90 | 1,803.90 | 365,137 |
| 2023-10-20 | 1,681.00 | 1,840.00 | 1,661.00 | 1,762.25 | 1,762.25 | 279,402 |
| 2023-10-19 | 1,794.00 | 1,794.00 | 1,600.00 | 1,681.30 | 1,681.30 | 415,424 |
| 2023-10-18 | 1,894.45 | 1,894.45 | 1,740.00 | 1,794.85 | 1,794.85 | 332,459 |
| 2023-10-17 | 1,710.00 | 1,920.00 | 1,700.50 | 1,894.45 | 1,894.45 | 369,501 |
| 2023-10-12 | 1,600.00 | 1,695.00 | 1,565.00 | 1,652.60 | 1,652.60 | 200,650 |
| 2023-10-11 | 1,676.00 | 1,697.00 | 1,540.00 | 1,609.35 | 1,609.35 | 242,107 |
| 2023-10-10 | 1,578.00 | 1,674.00 | 1,550.00 | 1,625.00 | 1,625.00 | 574,506 |
| 2023-10-09 | 1,650.00 | 1,650.00 | 1,565.50 | 1,577.40 | 1,577.40 | 169,549 |
| 2023-10-06 | 1,585.00 | 1,643.00 | 1,565.05 | 1,617.50 | 1,617.50 | 123,357 |
| 2023-10-05 | 1,552.50 | 1,665.00 | 1,543.20 | 1,558.65 | 1,558.65 | 119,165 |
| 2023-10-04 | 1,460.00 | 1,557.00 | 1,420.00 | 1,545.25 | 1,545.25 | 153,902 |
| 2023-10-03 | 1,470.00 | 1,480.00 | 1,425.00 | 1,452.50 | 1,452.50 | 387,145 |
| 2023-10-02 | 1,468.00 | 1,524.95 | 1,395.00 | 1,448.35 | 1,448.35 | 590,950 |
| 2023-09-29 | 1,629.00 | 1,629.00 | 1,400.00 | 1,467.55 | 1,467.55 | 361,170 |
| 2023-09-28 | 1,520.00 | 1,607.10 | 1,500.00 | 1,567.25 | 1,567.25 | 207,853 |
| 2023-09-27 | 1,543.00 | 1,596.00 | 1,511.00 | 1,515.40 | 1,515.40 | 309,222 |
| 2023-09-26 | 1,581.00 | 1,677.80 | 1,524.00 | 1,530.30 | 1,530.30 | 265,691 |
| 2023-09-25 | 1,494.91 | 1,531.60 | 1,410.54 | 1,491.52 | 1,491.52 | 348,938 |
| 2023-09-22 | 1,531.60 | 1,568.38 | 1,496.79 | 1,498.99 | 1,498.99 | 256,986 |
| 2023-09-21 | 1,539.85 | 1,570.16 | 1,478.86 | 1,524.81 | 1,524.81 | 234,060 |
| 2023-09-20 | 1,582.18 | 1,600.38 | 1,537.10 | 1,540.04 | 1,540.04 | 329,901 |
| 2023-09-19 | 1,725.00 | 1,742.50 | 1,688.25 | 1,695.10 | 1,695.10 | 109,217 |
| 2023-09-18 | 1,705.00 | 1,770.00 | 1,685.00 | 1,751.55 | 1,751.55 | 119,399 |
| 2023-09-15 | 1,749.00 | 1,780.90 | 1,678.00 | 1,702.85 | 1,702.85 | 203,885 |
| 2023-09-14 | 1,710.00 | 1,749.00 | 1,700.00 | 1,746.90 | 1,746.90 | 233,084 |
| 2023-09-13 | 1,719.00 | 1,752.35 | 1,650.00 | 1,676.00 | 1,676.00 | 408,732 |
| 2023-09-12 | 1,578.00 | 1,695.00 | 1,501.00 | 1,685.35 | 1,685.35 | 908,603 |
| 2023-09-11 | 1,645.00 | 1,659.00 | 1,522.20 | 1,577.75 | 1,577.75 | 818,032 |
| 2023-09-08 | 1,710.00 | 1,797.95 | 1,590.00 | 1,616.05 | 1,616.05 | 634,329 |
| 2023-09-07 | 1,814.00 | 1,847.00 | 1,695.00 | 1,700.35 | 1,700.35 | 532,461 |
| 2023-09-06 | 1,900.00 | 1,940.00 | 1,790.45 | 1,817.20 | 1,817.20 | 214,002 |
| 2023-09-05 | 2,020.00 | 2,020.00 | 1,873.90 | 1,888.45 | 1,888.45 | 127,748 |
| 2023-09-04 | 2,045.00 | 2,120.00 | 2,000.00 | 2,008.60 | 2,008.60 | 107,433 |
| 2023-09-01 | 2,149.00 | 2,149.00 | 2,025.10 | 2,047.45 | 2,047.45 | 335,116 |
| 2023-08-31 | 2,178.00 | 2,210.00 | 2,026.80 | 2,134.10 | 2,134.10 | 175,829 |
| 2023-08-30 | 2,215.00 | 2,245.00 | 2,095.10 | 2,175.85 | 2,175.85 | 480,995 |
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.