Banco Macro SA B historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-06 | 430.00 | 435.00 | 411.00 | 421.15 | 421.15 | 99,160 |
| 2022-09-05 | 416.50 | 430.00 | 416.00 | 417.75 | 417.75 | 43,678 |
| 2022-09-02 | 416.40 | 416.40 | 416.40 | 416.40 | 416.40 | 0 |
| 2022-09-01 | 413.00 | 425.00 | 407.60 | 416.40 | 413.83 | 84,619 |
| 2022-08-31 | 443.05 | 443.05 | 413.50 | 415.40 | 412.83 | 266,818 |
| 2022-08-30 | 432.00 | 443.05 | 423.00 | 433.75 | 431.07 | 244,108 |
| 2022-08-29 | 425.00 | 449.00 | 425.00 | 432.90 | 430.22 | 656,933 |
| 2022-08-26 | 435.10 | 450.00 | 422.85 | 434.10 | 434.10 | 216,614 |
| 2022-08-25 | 421.00 | 435.00 | 409.95 | 429.95 | 429.95 | 532,004 |
| 2022-08-24 | 425.00 | 434.50 | 417.00 | 431.85 | 431.85 | 412,586 |
| 2022-08-23 | 409.00 | 429.00 | 409.00 | 427.00 | 427.00 | 189,797 |
| 2022-08-22 | 400.20 | 414.55 | 395.50 | 409.40 | 409.40 | 221,165 |
| 2022-08-19 | 401.00 | 405.70 | 395.00 | 400.20 | 400.20 | 142,448 |
| 2022-08-18 | 391.00 | 411.40 | 387.00 | 410.05 | 410.05 | 207,978 |
| 2022-08-17 | 385.00 | 395.00 | 381.60 | 391.40 | 391.40 | 222,096 |
| 2022-08-16 | 384.00 | 390.00 | 378.50 | 387.30 | 387.30 | 136,071 |
| 2022-08-12 | 370.00 | 385.30 | 366.00 | 384.00 | 384.00 | 154,087 |
| 2022-08-11 | 365.20 | 377.45 | 364.00 | 371.75 | 371.75 | 148,366 |
| 2022-08-10 | 373.00 | 377.00 | 361.60 | 362.40 | 362.40 | 305,419 |
| 2022-08-09 | 382.95 | 382.95 | 371.00 | 371.65 | 371.65 | 233,091 |
| 2022-08-08 | 370.50 | 389.45 | 368.00 | 388.50 | 388.50 | 236,831 |
| 2022-08-05 | 385.00 | 385.00 | 367.10 | 370.15 | 370.15 | 270,765 |
| 2022-08-04 | 381.50 | 391.00 | 377.00 | 377.90 | 377.90 | 101,621 |
| 2022-08-03 | 379.00 | 387.00 | 373.00 | 383.80 | 383.80 | 163,057 |
| 2022-08-02 | 365.00 | 380.50 | 365.00 | 378.55 | 378.55 | 165,327 |
| 2022-08-01 | 394.00 | 394.00 | 360.00 | 363.70 | 363.70 | 163,239 |
| 2022-07-29 | 392.00 | 402.00 | 370.00 | 384.90 | 384.90 | 446,826 |
| 2022-07-28 | 390.05 | 402.90 | 377.50 | 391.80 | 389.23 | 525,172 |
| 2022-07-27 | 360.50 | 386.00 | 354.30 | 384.55 | 382.02 | 566,588 |
| 2022-07-26 | 359.00 | 371.50 | 359.00 | 364.25 | 361.86 | 297,621 |
| 2022-07-25 | 337.20 | 361.00 | 337.20 | 358.75 | 356.39 | 346,483 |
| 2022-07-22 | 338.00 | 339.00 | 324.00 | 337.50 | 337.50 | 913,017 |
| 2022-07-21 | 318.00 | 338.50 | 314.00 | 337.05 | 337.05 | 345,018 |
| 2022-07-20 | 328.00 | 328.00 | 318.50 | 319.50 | 319.50 | 216,602 |
| 2022-07-19 | 323.75 | 334.50 | 322.10 | 332.80 | 332.80 | 126,879 |
| 2022-07-18 | 319.55 | 330.00 | 319.55 | 323.75 | 323.75 | 134,968 |
| 2022-07-15 | 305.00 | 317.00 | 302.00 | 314.25 | 314.25 | 296,448 |
| 2022-07-14 | 308.00 | 308.00 | 301.00 | 304.05 | 304.05 | 115,443 |
| 2022-07-13 | 319.00 | 323.00 | 310.80 | 311.15 | 311.15 | 111,054 |
| 2022-07-12 | 323.50 | 327.00 | 315.00 | 319.50 | 319.50 | 250,988 |
| 2022-07-11 | 338.50 | 338.50 | 319.85 | 326.80 | 326.80 | 95,692 |
| 2022-07-08 | 331.85 | 348.40 | 328.30 | 338.50 | 338.50 | 324,663 |
| 2022-07-07 | 314.00 | 340.00 | 314.00 | 334.00 | 334.00 | 339,075 |
| 2022-07-06 | 308.85 | 312.15 | 295.00 | 311.80 | 311.80 | 225,923 |
| 2022-07-05 | 289.00 | 314.00 | 286.25 | 309.55 | 309.55 | 454,522 |
| 2022-07-04 | 289.00 | 289.00 | 279.00 | 281.35 | 281.35 | 115,744 |
| 2022-07-01 | 283.50 | 296.95 | 278.00 | 296.45 | 293.88 | 148,254 |
| 2022-06-30 | 285.05 | 292.00 | 282.00 | 285.05 | 282.57 | 398,810 |
| 2022-06-29 | 298.00 | 299.75 | 288.00 | 295.00 | 292.44 | 233,782 |
| 2022-06-28 | 288.00 | 297.45 | 287.05 | 296.95 | 294.37 | 460,317 |
| 2022-06-27 | 272.00 | 283.00 | 264.50 | 280.80 | 278.36 | 235,370 |
| 2022-06-24 | 272.70 | 280.50 | 270.00 | 272.30 | 272.30 | 82,285 |
| 2022-06-23 | 282.55 | 284.70 | 271.55 | 275.05 | 275.05 | 176,940 |
| 2022-06-22 | 288.90 | 294.50 | 286.00 | 286.10 | 286.10 | 179,637 |
| 2022-06-21 | 287.00 | 292.75 | 284.50 | 289.40 | 289.40 | 156,594 |
| 2022-06-16 | 290.10 | 298.00 | 286.10 | 294.40 | 294.40 | 226,938 |
| 2022-06-15 | 300.60 | 304.00 | 296.75 | 299.80 | 299.80 | 103,170 |
| 2022-06-14 | 298.00 | 301.00 | 286.70 | 296.30 | 296.30 | 169,093 |
| 2022-06-13 | 287.85 | 293.50 | 285.00 | 291.15 | 291.15 | 152,722 |
| 2022-06-10 | 289.00 | 295.50 | 282.50 | 295.00 | 295.00 | 319,867 |
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.