Banco Macro SA B historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-09 | 300.00 | 301.75 | 290.15 | 292.20 | 292.20 | 244,577 |
| 2022-06-08 | 310.00 | 312.50 | 296.50 | 297.95 | 297.95 | 456,011 |
| 2022-06-07 | 311.00 | 315.00 | 309.00 | 310.00 | 310.00 | 38,724 |
| 2022-06-06 | 322.00 | 322.00 | 310.60 | 311.60 | 311.60 | 167,266 |
| 2022-06-03 | 323.00 | 327.45 | 316.00 | 319.85 | 319.85 | 64,507 |
| 2022-06-02 | 331.50 | 343.00 | 328.00 | 334.90 | 319.46 | 135,447 |
| 2022-06-01 | 339.10 | 341.15 | 329.70 | 335.70 | 320.22 | 146,249 |
| 2022-05-31 | 352.00 | 352.00 | 335.00 | 339.95 | 324.27 | 189,775 |
| 2022-05-30 | 354.00 | 354.00 | 348.20 | 352.15 | 335.91 | 54,410 |
| 2022-05-27 | 358.60 | 360.50 | 349.95 | 351.00 | 351.00 | 135,577 |
| 2022-05-26 | 357.50 | 360.00 | 351.50 | 358.70 | 358.70 | 191,712 |
| 2022-05-24 | 342.30 | 356.90 | 340.35 | 355.35 | 355.35 | 180,014 |
| 2022-05-23 | 330.45 | 340.00 | 330.45 | 336.30 | 336.30 | 143,785 |
| 2022-05-20 | 340.00 | 341.00 | 321.55 | 328.20 | 328.20 | 106,941 |
| 2022-05-19 | 339.00 | 342.00 | 330.05 | 330.80 | 330.80 | 150,286 |
| 2022-05-17 | 343.50 | 348.40 | 339.15 | 342.00 | 342.00 | 277,714 |
| 2022-05-16 | 335.10 | 343.00 | 328.00 | 339.20 | 339.20 | 172,190 |
| 2022-05-13 | 314.00 | 334.00 | 314.00 | 332.40 | 332.40 | 238,691 |
| 2022-05-12 | 295.00 | 308.60 | 295.00 | 307.75 | 307.75 | 159,718 |
| 2022-05-11 | 291.00 | 303.85 | 289.00 | 300.50 | 300.50 | 275,182 |
| 2022-05-10 | 294.00 | 294.00 | 281.60 | 290.85 | 290.85 | 231,055 |
| 2022-05-09 | 299.70 | 300.00 | 283.50 | 284.65 | 284.65 | 106,538 |
| 2022-05-06 | 297.00 | 304.00 | 293.00 | 299.60 | 299.60 | 139,217 |
| 2022-05-05 | 306.20 | 306.50 | 293.00 | 298.45 | 298.45 | 190,659 |
| 2022-05-04 | 314.00 | 314.00 | 305.50 | 309.50 | 309.50 | 174,559 |
| 2022-05-03 | 303.45 | 314.00 | 303.45 | 311.90 | 311.90 | 177,913 |
| 2022-05-02 | 300.80 | 300.80 | 292.00 | 298.30 | 298.30 | 185,534 |
| 2022-04-29 | 305.00 | 311.90 | 301.00 | 301.70 | 301.70 | 138,104 |
| 2022-04-28 | 305.00 | 311.80 | 302.00 | 305.30 | 305.30 | 157,480 |
| 2022-04-27 | 308.00 | 312.00 | 303.35 | 306.00 | 306.00 | 100,769 |
| 2022-04-26 | 315.00 | 316.00 | 306.00 | 306.70 | 306.70 | 269,556 |
| 2022-04-25 | 320.90 | 321.50 | 310.50 | 319.50 | 319.50 | 200,199 |
| 2022-04-22 | 325.15 | 333.10 | 322.00 | 323.05 | 323.05 | 155,803 |
| 2022-04-21 | 327.70 | 332.45 | 322.00 | 324.35 | 324.35 | 219,700 |
| 2022-04-20 | 326.00 | 331.00 | 319.00 | 329.90 | 329.90 | 192,273 |
| 2022-04-19 | 325.00 | 325.00 | 318.70 | 324.35 | 324.35 | 111,678 |
| 2022-04-18 | 326.50 | 329.00 | 318.50 | 319.60 | 319.60 | 138,814 |
| 2022-04-13 | 310.00 | 317.30 | 305.00 | 315.90 | 315.90 | 100,543 |
| 2022-04-12 | 325.00 | 326.50 | 311.10 | 315.50 | 315.50 | 84,637 |
| 2022-04-11 | 325.00 | 329.20 | 318.30 | 320.70 | 320.70 | 108,005 |
| 2022-04-08 | 325.00 | 329.95 | 319.85 | 327.15 | 327.15 | 42,866 |
| 2022-04-07 | 321.00 | 326.00 | 313.40 | 323.60 | 323.60 | 234,383 |
| 2022-04-06 | 323.90 | 327.55 | 317.85 | 323.20 | 323.20 | 196,300 |
| 2022-04-05 | 334.00 | 344.00 | 322.80 | 327.40 | 327.40 | 235,691 |
| 2022-04-04 | 337.50 | 339.25 | 331.45 | 334.75 | 334.75 | 315,566 |
| 2022-04-01 | 332.50 | 340.00 | 332.50 | 337.40 | 337.40 | 153,262 |
| 2022-03-31 | 333.55 | 337.00 | 328.00 | 328.95 | 328.95 | 80,698 |
| 2022-03-30 | 335.50 | 339.00 | 327.00 | 329.45 | 329.45 | 161,851 |
| 2022-03-29 | 338.00 | 343.50 | 328.50 | 329.30 | 329.30 | 146,693 |
| 2022-03-28 | 332.80 | 338.95 | 330.00 | 335.40 | 335.40 | 123,540 |
| 2022-03-25 | 339.00 | 344.00 | 332.15 | 339.35 | 339.35 | 425,433 |
| 2022-03-23 | 333.00 | 343.50 | 328.20 | 329.90 | 329.90 | 337,166 |
| 2022-03-22 | 325.65 | 330.50 | 324.75 | 327.80 | 327.80 | 391,759 |
| 2022-03-21 | 319.45 | 322.00 | 315.00 | 320.95 | 320.95 | 220,456 |
| 2022-03-18 | 315.00 | 318.00 | 310.35 | 313.55 | 313.55 | 505,738 |
| 2022-03-17 | 306.00 | 310.00 | 300.50 | 308.10 | 308.10 | 231,176 |
| 2022-03-16 | 295.95 | 302.25 | 289.25 | 301.90 | 301.90 | 270,336 |
| 2022-03-15 | 285.00 | 289.95 | 280.00 | 286.90 | 286.90 | 73,630 |
| 2022-03-14 | 293.70 | 299.50 | 284.50 | 285.65 | 285.65 | 145,139 |
| 2022-03-11 | 317.00 | 321.95 | 298.50 | 299.65 | 299.65 | 317,203 |
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.