Dark

BMA
Banco Macro S.A.
stock NYSE ADR

At Close

Oct 24, 2025 3:59:46 PM EDT

57.52USD-0.862%(-0.50)924,833

0.00Bid 0.00Ask 0.00Spread

Pre-market

Oct 23, 2025 9:27:30 AM EDT

55.54USD-4.274%(-2.48)0

After-hours

Oct 23, 2025 4:00:30 PM EDT

58.20USD+0.310%(+0.18)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-10-24	59.7000	59.7400	56.640000	57.5200	-0.862%	924,833	0.000%
2025-10-23	57.6700	59.0700	57.190000	58.0200	+4.710%	1,157,606	-0.862%
2025-10-22	53.3900	55.6200	53.390000	55.4100	+4.390%	801,218	+3.808%
2025-10-21	52.8900	56.3400	52.690000	53.0800	+0.626%	695,559	+8.365%
2025-10-20	53.8100	56.3274	51.350000	52.7500	-1.347%	671,635	+9.043%
2025-10-17	53.0500	54.0700	51.510000	53.4700	+1.211%	439,330	+7.574%
2025-10-16	53.1100	54.2000	51.723089	52.8300	-0.321%	477,474	+8.878%
2025-10-15	51.9000	54.9199	50.375000	53.0000	+4.208%	982,978	+8.528%
2025-10-14	51.5000	54.6599	50.240000	50.8600	-4.236%	947,918	+13.095%
2025-10-13	51.6300	54.8100	51.600000	53.1100	+4.137%	584,915	+8.304%
2025-10-10	52.0000	53.4800	49.750000	51.0000	-1.048%	954,721	+12.784%
2025-10-09	45.7000	52.0000	45.550000	51.5400	+17.457%	1,816,629	+11.603%
2025-10-08	43.0000	44.4500	42.060000	43.8800	+3.174%	326,999	+31.085%
2025-10-07	43.6900	43.9150	42.150000	42.5300	-2.342%	324,990	+35.246%
2025-10-06	43.1300	44.1300	42.180000	43.5500	+1.091%	483,500	+32.078%
2025-10-03	42.0000	43.1400	41.110000	43.0800	+2.841%	492,760	+33.519%
2025-10-02	40.9100	42.2153	39.300000	41.8900	+3.739%	965,605	+37.312%
2025-10-01	43.4700	44.1700	40.160000	40.3800	-4.516%	787,311	+42.447%
2025-09-30	44.3500	44.4400	41.500000	42.2900	-5.455%	819,192	+36.013%
2025-09-29	45.3600	46.1900	44.460000	44.7300	-1.345%	528,224	+28.594%
2025-09-26	47.3000	49.1000	45.090000	45.3400	-4.164%	668,246	+26.864%
2025-09-25	49.5500	49.6000	46.900000	47.3100	-3.959%	549,118	+21.581%
2025-09-24	52.9000	53.8807	48.600000	49.2600	+2.968%	1,488,128	+16.768%
2025-09-23	49.8800	49.8800	47.020000	47.8400	+1.334%	1,292,963	+20.234%
2025-09-22	45.5550	47.6600	43.850000	47.2100	+20.219%	1,846,634	+21.839%
2025-09-19	40.1100	40.7000	38.300000	39.2700	-2.869%	848,220	+46.473%
2025-09-18	43.4200	43.4200	39.250000	40.4300	-6.908%	1,423,359	+42.271%
2025-09-17	44.1800	45.0000	42.790000	43.4300	-0.958%	321,023	+32.443%
2025-09-16	43.1700	44.8460	42.910000	43.8500	+3.298%	498,148	+31.174%
2025-09-15	43.9000	44.2376	42.165000	42.4500	-3.082%	467,852	+35.501%
2025-09-12	46.1300	46.1800	42.700000	43.8000	-5.154%	869,185	+31.324%
2025-09-11	47.2500	48.0500	45.650000	46.1800	-2.615%	738,651	+24.556%
2025-09-10	45.0000	48.0200	45.000000	47.4200	+7.334%	1,163,788	+21.299%
2025-09-09	45.8000	47.0000	43.900000	44.1800	-1.996%	1,110,600	+30.195%
2025-09-08	48.8200	49.7000	44.740000	45.0800	-23.476%	2,694,608	+27.595%
2025-09-05	58.2800	59.7300	56.480000	58.9100	+1.185%	488,349	-2.360%
2025-09-04	56.0800	59.1600	56.080000	58.2200	+2.990%	354,078	-1.202%
2025-09-03	58.7000	58.9399	56.325000	56.5300	-2.819%	340,403	+1.751%
2025-09-02	56.5000	58.4700	54.532100	58.1700	+0.414%	615,553	-1.117%
2025-08-29	59.0000	59.5100	57.800000	57.9300	-2.622%	278,820	-0.708%
2025-08-28	60.3100	61.1800	57.430000	59.4900	+3.587%	744,481	-3.311%
2025-08-27	58.9200	58.9500	56.355000	57.4300	-3.495%	832,192	+0.157%
2025-08-26	58.9500	60.9396	58.800000	59.5100	-0.817%	848,759	-3.344%
2025-08-25	64.6400	65.0000	59.910000	60.0000	-8.453%	842,518	-4.133%
2025-08-22	66.5000	68.3700	65.480000	65.5400	-1.131%	486,401	-12.237%
2025-08-21	66.7500	68.2000	65.340000	66.2900	-0.346%	261,899	-13.230%
2025-08-20	64.5800	68.2100	64.580000	66.5200	+1.248%	464,529	-13.530%
2025-08-19	70.4100	71.2000	65.410000	65.7000	-7.308%	320,753	-12.451%
2025-08-18	68.1200	71.0000	68.010000	70.8800	+3.083%	186,223	-18.849%
2025-08-15	70.0000	70.0000	68.040000	68.7600	-1.490%	116,809	-16.347%
2025-08-14	72.2500	72.2500	67.870000	69.8000	-3.271%	321,142	-17.593%
2025-08-13	72.8700	74.6200	71.550000	72.1600	-1.434%	316,563	-20.288%
2025-08-12	72.8400	74.8750	72.040000	73.2100	+1.133%	419,897	-21.431%
2025-08-11	71.0300	73.2420	70.710000	72.3900	+1.358%	192,918	-20.542%
2025-08-08	74.3300	74.7959	70.620000	71.4200	-3.526%	210,136	-19.462%
2025-08-07	75.8400	75.8400	73.500000	74.0300	-2.219%	242,795	-22.302%
2025-08-06	73.1500	76.0350	72.960000	75.7100	+3.940%	428,260	-24.026%
2025-08-05	69.8000	73.1000	69.342400	72.8400	+4.957%	272,847	-21.032%
2025-08-04	68.4100	69.8800	67.512000	69.4000	+2.496%	236,750	-17.118%
2025-08-01	68.5900	69.2200	67.150000	67.7100	-3.133%	207,481	-15.049%
2025-07-31	71.8600	71.9539	69.230000	69.9000	-2.903%	283,947	-17.711%
2025-07-30	73.9400	74.4400	71.400000	71.9900	-1.801%	271,280	-20.100%
2025-07-29	70.3000	74.1200	69.580000	73.3100	+4.699%	305,106	-21.539%
2025-07-28	71.1600	72.6500	70.020000	70.0200	-2.329%	268,857	-17.852%
2025-07-25	70.5200	73.4000	70.000000	71.6900	+2.796%	573,151	-19.766%
2025-07-24	67.7700	70.5100	66.995000	69.7400	+2.559%	440,288	-17.522%
2025-07-23	66.3400	68.4099	66.000000	68.0000	+3.093%	393,846	-15.412%
2025-07-22	64.3500	67.1976	64.350000	65.9600	+1.415%	383,195	-12.796%
2025-07-21	64.9100	66.1600	64.060000	65.0400	+0.775%	431,618	-11.562%
2025-07-18	66.0600	67.5710	64.540000	64.5400	-1.466%	320,033	-10.877%
2025-07-17	63.2400	66.3700	63.230000	65.5000	+3.623%	436,491	-12.183%
2025-07-16	66.7500	66.7500	62.490000	63.2100	-4.589%	661,919	-9.002%
2025-07-15	65.9600	66.6100	64.350100	66.2500	+1.022%	337,135	-13.177%
2025-07-14	65.1100	66.1450	64.150000	65.5800	-0.289%	364,401	-12.290%
2025-07-11	67.5200	67.5900	65.490000	65.7700	-3.379%	467,176	-12.544%
2025-07-10	69.9900	70.2900	67.210000	68.0700	-3.020%	245,690	-15.499%
2025-07-09	71.0900	72.5100	70.140000	70.1900	-1.071%	480,978	-18.051%
2025-07-08	66.7800	70.9800	66.330000	70.9500	+6.885%	274,545	-18.929%
2025-07-07	69.3300	69.3300	65.760000	66.3800	-5.171%	257,384	-13.347%
2025-07-03	69.5300	70.9853	69.340000	70.0000	+0.719%	83,885	-17.829%
2025-07-02	69.3700	71.0000	69.040000	69.5000	+0.115%	231,490	-17.237%
2025-07-01	69.7800	71.6099	68.630000	69.4200	-1.125%	333,649	-17.142%
2025-06-30	71.6000	72.7548	67.390000	70.2100	-1.928%	558,075	-18.074%
2025-06-27	71.6800	72.2500	70.660000	71.5900	-0.265%	129,743	-19.654%
2025-06-26	71.5600	72.9000	71.220000	71.7800	+1.042%	176,745	-19.866%
2025-06-25	73.3200	73.6950	70.830000	71.0400	-3.149%	273,207	-19.032%
2025-06-24	70.3200	74.5600	69.710000	73.3500	+6.212%	434,451	-21.581%
2025-06-23	69.5100	71.2000	68.363700	69.0600	-1.917%	255,736	-16.710%
2025-06-20	72.8000	72.8500	70.200000	70.4100	-3.256%	285,622	-18.307%
2025-06-18	73.0400	74.2700	72.400000	72.7800	-0.206%	195,791	-20.967%
2025-06-17	73.0100	73.7700	71.060000	72.9300	-0.627%	239,114	-21.130%
2025-06-16	74.1700	75.0100	73.390000	73.3900	-1.078%	166,835	-21.624%
2025-06-13	76.2700	77.4300	73.670000	74.1900	-4.811%	353,395	-22.469%
2025-06-12	76.7000	78.9599	76.104100	77.9400	+1.498%	198,866	-26.200%
2025-06-11	78.2000	78.3100	74.590000	76.7900	-2.079%	392,671	-25.094%
2025-06-10	76.2000	79.7300	75.630000	78.4200	+3.416%	750,837	-26.651%
2025-06-09	77.0600	77.0600	74.710000	75.8300	-0.876%	288,944	-24.146%
2025-06-06	76.7700	77.5700	74.540000	76.5000	+0.684%	396,933	-24.810%
2025-06-05	76.4500	77.1260	74.775000	75.9800	+0.039%	369,972	-24.296%
2025-06-04	81.5700	82.3900	75.830000	75.9500	-7.333%	809,596	-24.266%
2025-06-03	81.7300	83.4950	80.060000	81.9600	-0.437%	256,521	-29.819%
2025-06-02	84.5000	84.9000	81.485000	82.3200	-2.591%	340,652	-30.126%
2025-05-30	84.6100	85.0200	82.360000	84.5100	-0.213%	380,271	-31.937%
2025-05-29	90.0000	91.3850	84.595000	84.6900	-5.659%	347,644	-32.082%
2025-05-28	90.8900	91.7500	85.710100	89.7700	-2.371%	387,061	-35.925%
2025-05-27	95.1000	95.2350	91.700000	91.9500	-2.513%	211,337	-37.444%
2025-05-23	91.0700	94.9100	90.600000	94.3200	+1.419%	194,161	-39.016%
2025-05-22	92.0200	95.1500	91.470000	93.0000	+0.065%	265,434	-38.151%
2025-05-21	94.9900	96.5200	92.510000	92.9400	-2.466%	316,870	-38.111%
2025-05-20	95.9500	97.2173	94.020100	95.2900	-1.295%	199,192	-39.637%
2025-05-19	93.0000	99.3900	92.995000	96.5400	+4.401%	534,893	-40.418%
2025-05-16	92.2000	93.3099	89.907500	92.4700	+0.369%	180,384	-37.796%
2025-05-15	93.0600	94.3300	89.530000	92.1300	-2.405%	260,501	-37.566%
2025-05-14	93.3200	94.7600	91.810000	94.4000	+1.505%	296,946	-39.068%
2025-05-13	92.6500	95.7400	92.160000	93.0000	+0.356%	286,876	-38.151%
2025-05-12	89.7000	93.6700	89.700000	92.6700	+5.223%	484,514	-37.930%
2025-05-09	87.4300	90.7600	87.430000	88.0700	+1.288%	256,133	-34.688%
2025-05-08	88.0000	88.5200	85.100000	86.9500	+0.637%	219,351	-33.847%
2025-05-07	86.5700	87.6600	85.069300	86.4000	+0.174%	219,979	-33.426%
2025-05-06	81.0000	86.3900	81.000000	86.2500	+4.255%	370,911	-33.310%
2025-05-05	83.0800	85.9800	81.483200	82.7300	-0.565%	297,070	-30.473%
2025-05-02	86.3000	86.9800	83.040000	83.2000	-2.416%	225,853	-30.865%
2025-05-01	88.7000	90.9100	85.040000	85.2600	-3.683%	340,301	-32.536%
2025-04-30	88.9100	90.1500	86.930000	88.5200	-2.145%	408,910	-35.020%
2025-04-29	90.9000	91.7464	89.767000	90.4600	-1.266%	235,991	-36.414%
2025-04-28	93.4000	95.4100	90.620100	91.6200	-2.314%	305,351	-37.219%
2025-04-25	92.8500	94.3000	92.320000	93.7900	+1.012%	228,089	-38.672%
2025-04-24	94.8400	96.5600	92.490000	92.8500	-2.150%	230,081	-38.051%
2025-04-23	95.7000	98.1900	93.780000	94.8900	+1.846%	354,518	-39.382%
2025-04-22	89.9200	95.2400	89.890000	93.1700	+4.839%	294,147	-38.263%
2025-04-21	91.0000	91.6000	88.012500	88.8700	-2.672%	222,142	-35.276%
2025-04-17	91.3500	93.3100	90.770000	91.3100	+1.208%	270,558	-37.006%
2025-04-16	87.3600	91.4000	86.892000	90.2200	+1.782%	304,636	-36.245%
2025-04-15	90.6500	91.4600	88.200100	88.6400	-2.593%	426,818	-35.108%
2025-04-14	88.3100	94.6202	86.500000	91.0000	+15.409%	1,400,831	-36.791%
2025-04-11	71.5200	81.2900	71.520000	78.8500	+10.280%	727,019	-27.051%
2025-04-10	73.3100	73.5983	67.895000	71.5000	-3.457%	468,037	-19.552%
2025-04-09	64.7300	75.3550	61.520000	74.0600	+13.346%	791,464	-22.333%
2025-04-08	67.3900	69.1500	64.760000	65.3400	+0.709%	519,495	-11.968%
2025-04-07	62.7700	69.4900	62.375000	64.8800	-4.222%	551,812	-11.344%
2025-04-04	71.7300	71.7300	64.030000	67.7400	-9.208%	636,261	-15.087%
2025-04-03	72.6000	75.3600	72.600000	74.6100	-2.788%	716,963	-22.906%
2025-04-02	75.6100	77.2600	75.610000	76.7500	+0.078%	122,060	-25.055%
2025-04-01	75.4600	77.8900	74.664500	76.6900	+1.563%	245,896	-24.997%
2025-03-31	76.2800	76.6300	73.050000	75.5100	-3.662%	307,982	-23.825%
2025-03-28	79.5000	80.1300	76.370000	78.3800	-2.233%	200,183	-26.614%
2025-03-27	83.6100	85.8842	80.080000	80.1700	-3.200%	332,089	-28.252%
2025-03-26	84.5500	85.6999	81.875000	82.8200	-2.116%	271,871	-30.548%
2025-03-25	82.6300	87.1600	81.750000	84.6100	+4.200%	308,739	-32.017%
2025-03-24	83.3000	84.5600	80.610000	81.2000	-1.373%	110,125	-29.163%
2025-03-21	78.9300	82.9900	78.605400	82.3300	+3.054%	274,407	-30.135%
2025-03-20	81.6900	82.3299	79.650000	79.8900	-3.677%	272,710	-28.001%
2025-03-19	78.9600	83.5600	78.760000	82.9400	+6.402%	207,446	-30.649%
2025-03-18	82.5000	82.5000	77.190000	77.9500	-6.197%	395,664	-26.209%
2025-03-17	85.5100	86.2100	82.620000	83.1000	-2.499%	176,305	-30.782%
2025-03-14	84.6400	85.8415	84.100000	85.2300	+3.159%	189,281	-32.512%
2025-03-13	85.8400	85.8400	82.130000	82.6200	-2.823%	181,062	-30.380%
2025-03-12	83.0600	85.1900	81.790000	85.0200	+4.166%	360,435	-32.345%
2025-03-11	80.5300	82.9700	78.680600	81.6200	+1.771%	274,868	-29.527%
2025-03-10	82.4800	83.8500	78.630000	80.2000	-5.924%	386,716	-28.279%
2025-03-07	83.9900	85.4000	80.384100	85.2500	+3.108%	265,063	-32.528%
2025-03-06	84.4000	85.9750	82.057700	82.6800	-3.614%	294,769	-30.431%
2025-03-05	83.1500	85.9300	81.150000	85.7800	+4.801%	281,016	-32.945%
2025-03-04	82.0100	84.0450	78.380000	81.8500	-0.716%	201,404	-29.725%
2025-03-03	85.0000	88.9100	80.995000	82.4400	-1.611%	437,820	-30.228%
2025-02-28	80.3000	83.7900	79.010000	83.7900	+4.346%	436,638	-31.352%
2025-02-27	86.4500	87.4500	80.000000	80.3000	-8.677%	722,352	-28.369%
2025-02-26	86.2800	89.2800	85.790000	87.9300	+1.677%	267,887	-34.584%
2025-02-25	87.9600	88.4345	83.200000	86.4800	-1.727%	344,388	-33.488%
2025-02-24	90.4300	91.8300	86.010000	88.0000	-1.862%	332,119	-34.636%
2025-02-21	94.6000	95.9900	89.500000	89.6700	-4.352%	312,533	-35.854%
2025-02-20	91.2300	94.4000	89.420000	93.7500	+3.238%	326,291	-38.645%
2025-02-19	92.0500	93.9497	90.470000	90.8100	-1.986%	361,401	-36.659%
2025-02-18	88.8400	94.7000	88.450000	92.6500	+0.521%	547,517	-37.917%
2025-02-14	92.0900	92.7100	89.860000	92.1700	-0.022%	263,025	-37.594%
2025-02-13	91.3800	93.0000	89.210000	92.1900	+1.576%	267,300	-37.607%
2025-02-12	88.1000	93.0300	87.200000	90.7600	+1.465%	292,079	-36.624%
2025-02-11	94.0600	94.2200	88.260000	89.4500	-6.237%	461,156	-35.696%
2025-02-10	93.9200	98.2400	93.920000	95.4000	+2.229%	335,582	-39.706%
2025-02-07	98.6100	99.9500	93.000000	93.3200	-5.899%	256,536	-38.363%
2025-02-06	93.8400	99.9900	93.635000	99.1700	+7.026%	320,874	-41.999%
2025-02-05	96.2400	96.4450	91.587700	92.6600	-3.720%	310,020	-37.924%
2025-02-04	96.0200	99.3900	95.990000	96.2400	+0.365%	202,161	-40.233%
2025-02-03	96.6800	97.9600	93.920900	95.8900	-3.580%	311,108	-40.015%
2025-01-31	102.4700	102.5950	99.000000	99.4500	-2.126%	225,367	-42.162%
2025-01-30	104.0000	104.0000	100.730000	101.6100	-0.294%	279,961	-43.391%
2025-01-29	97.8100	101.9150	96.540000	101.9100	+4.149%	360,109	-43.558%
2025-01-28	98.6300	98.9358	91.270000	97.8500	+0.174%	623,146	-41.216%
2025-01-27	101.0000	101.8507	96.170000	97.6800	-6.401%	354,119	-41.114%
2025-01-24	105.2600	107.6700	100.600000	104.3600	-0.912%	313,765	-44.883%
2025-01-23	108.4300	108.4300	105.000000	105.3200	-3.163%	251,988	-45.385%
2025-01-22	109.0300	110.3200	105.253700	108.7600	-0.485%	304,249	-47.113%
2025-01-21	103.3900	109.3100	100.400000	109.2900	+4.634%	684,813	-47.369%
2025-01-17	112.2100	112.2100	102.100100	104.4500	-6.432%	561,547	-44.931%
2025-01-16	115.0100	115.0100	110.580000	111.6300	-3.023%	360,207	-48.473%
2025-01-15	117.8600	118.1700	113.670100	115.1100	+0.454%	312,150	-50.030%
2025-01-14	109.3000	116.6400	108.065000	114.5900	+7.093%	375,043	-49.804%
2025-01-13	112.5000	112.5000	105.137000	107.0000	-6.008%	368,536	-46.243%
2025-01-10	116.1800	116.4100	111.080000	113.8400	+0.726%	421,339	-49.473%
2025-01-08	115.0000	116.9200	112.231600	113.0200	-2.443%	263,578	-49.106%
2025-01-07	115.5500	118.3800	111.775000	115.8500	+1.766%	416,043	-50.350%
2025-01-06	115.1500	118.4150	113.555000	113.8400	+2.781%	487,345	-49.473%
2025-01-03	111.9100	112.0000	106.840000	110.7600	+1.456%	359,195	-48.068%
2025-01-02	97.2000	110.0000	96.500000	109.1700	+12.826%	430,852	-47.312%
2024-12-31	97.7900	98.9800	96.222800	96.7600	-0.575%	115,781	-40.554%
2024-12-30	99.3600	99.8600	95.560000	97.3200	-2.903%	204,927	-40.896%
2024-12-27	101.7400	102.1600	99.095000	100.2300	-1.173%	136,612	-42.612%
2024-12-26	99.9000	103.0100	99.400000	101.4200	+1.379%	166,104	-43.285%
2024-12-24	98.1400	100.0400	98.140000	100.0400	+2.353%	81,632	-42.503%
2024-12-23	97.7000	98.2150	94.000000	97.7400	+1.075%	299,700	-41.150%
2024-12-20	95.2100	98.2100	92.620100	96.7000	+1.533%	264,647	-40.517%
2024-12-19	98.9500	101.9900	94.725000	95.2400	-2.268%	417,941	-39.605%
2024-12-18	107.0100	109.3600	96.100000	97.4500	-8.291%	492,669	-40.975%
2024-12-17	106.8100	108.9100	104.000000	106.2600	-0.534%	496,806	-45.869%
2024-12-16	96.2400	107.9800	96.240000	106.8300	+14.896%	953,968	-46.157%
2024-12-13	90.0400	93.6499	89.570000	92.9800	+3.795%	254,693	-38.137%
2024-12-12	90.4000	91.7300	88.610000	89.5800	-1.202%	421,133	-35.789%
2024-12-11	84.4100	90.7800	83.246100	90.6700	+7.735%	478,381	-36.561%
2024-12-10	86.0900	87.9800	83.120000	84.1600	-2.060%	250,325	-31.654%
2024-12-09	86.3200	89.0000	84.250000	85.9300	-0.797%	254,728	-33.062%
2024-12-06	85.3300	86.8100	83.610000	86.6200	+0.815%	226,768	-33.595%
2024-12-05	83.1000	85.9200	81.935000	85.9200	+3.605%	288,103	-33.054%
2024-12-04	86.2400	86.2400	81.730000	82.9300	-1.939%	311,596	-30.640%
2024-12-03	87.7000	89.0700	84.550000	84.5700	-3.547%	265,910	-31.985%
2024-12-02	84.9300	89.4500	84.930000	87.6800	+3.274%	397,670	-34.398%
2024-11-29	81.8000	85.5700	79.360000	84.9000	+3.486%	507,798	-32.250%
2024-11-27	83.6400	84.6869	80.600000	82.0400	-2.100%	288,857	-29.888%
2024-11-26	80.1800	85.9300	80.096600	83.8000	+3.764%	357,996	-31.360%
2024-11-25	81.7000	82.8300	78.729000	80.7600	-0.185%	277,181	-28.777%
2024-11-22	80.0000	83.4000	77.696400	80.9100	+1.125%	427,310	-28.909%
2024-11-21	82.4000	82.7600	78.850000	80.0100	-2.188%	359,052	-28.109%
2024-11-20	81.2000	81.9000	78.726300	81.8000	+1.175%	353,988	-29.682%
2024-11-19	84.0000	84.0000	80.140000	80.8500	-4.229%	316,141	-28.856%
2024-11-18	81.0000	86.1200	80.740000	84.4200	+5.472%	385,790	-31.864%
2024-11-15	78.8300	81.2900	78.160000	80.0400	+1.265%	419,905	-28.136%
2024-11-14	80.3000	80.5810	76.601000	79.0400	-0.641%	237,879	-27.227%
2024-11-13	80.0700	81.0000	78.500100	79.5500	-0.288%	257,856	-27.693%
2024-11-12	79.0100	80.3500	76.820000	79.7800	+0.834%	221,747	-27.902%
2024-11-11	79.9100	79.9100	76.420000	79.1200	-0.139%	163,053	-27.300%
2024-11-08	81.6600	82.9650	77.600000	79.2300	-3.000%	292,930	-27.401%
2024-11-07	82.0400	83.5000	81.180000	81.6800	-0.596%	246,489	-29.579%
2024-11-06	76.2100	83.6900	76.210000	82.1700	+8.935%	486,591	-29.999%
2024-11-05	75.0500	77.2100	73.070000	75.4300	+0.453%	285,408	-23.744%
2024-11-04	75.1300	77.4500	74.850100	75.0900	-0.740%	243,716	-23.399%
2024-11-01	78.8000	80.8400	75.220000	75.6500	-3.298%	293,419	-23.966%
2024-10-31	77.4700	79.6200	76.240000	78.2300	+0.256%	234,088	-26.473%
2024-10-30	78.9000	80.5000	76.600000	78.0300	-1.178%	236,343	-26.285%
2024-10-29	78.4900	81.2400	78.155900	78.9600	-0.190%	252,143	-27.153%
2024-10-28	79.4100	82.1600	78.750000	79.1100	-0.378%	306,355	-27.291%
2024-10-25	77.0400	80.1999	77.000000	79.4100	+3.345%	310,481	-27.566%
2024-10-24	71.4100	77.4800	71.259200	76.8400	+8.302%	323,117	-25.143%
2024-10-23	72.0000	72.5800	69.890000	70.9500	-2.030%	99,113	-18.929%
2024-10-22	72.2300	73.1700	71.180100	72.4200	-0.590%	122,396	-20.574%
2024-10-21	72.5000	73.3800	70.870000	72.8500	+0.137%	133,360	-21.043%
2024-10-18	71.2000	73.0800	70.055000	72.7500	+2.177%	146,494	-20.935%
2024-10-17	70.2900	72.2500	69.310100	71.2000	+1.295%	145,984	-19.213%
2024-10-16	74.6400	75.7400	70.260000	70.2900	-6.242%	293,602	-18.168%
2024-10-15	74.2000	75.8899	73.170000	74.9700	+1.065%	246,505	-23.276%
2024-10-14	74.8900	76.6289	73.310100	74.1800	-0.869%	141,042	-22.459%
2024-10-11	73.1500	75.7700	71.970000	74.8300	+2.227%	207,739	-23.132%
2024-10-10	70.7000	73.8400	69.600000	73.2000	+3.478%	240,362	-21.421%
2024-10-09	69.2400	71.4115	67.810000	70.7400	+2.566%	214,933	-18.688%
2024-10-08	65.3500	68.9900	65.255000	68.9700	+5.201%	253,611	-16.601%
2024-10-07	67.5700	67.5700	64.860000	65.5600	-3.517%	120,137	-12.264%
2024-10-04	68.3100	68.9100	67.090000	67.9500	+1.071%	245,245	-15.350%
2024-10-03	64.5700	67.4100	64.500000	67.2300	+3.431%	177,769	-14.443%
2024-10-02	65.0400	65.2411	63.410000	65.0000	-0.429%	175,744	-11.508%
2024-10-01	63.1700	65.4475	62.120000	65.2800	+2.803%	267,963	-11.887%
2024-09-30	66.3200	66.3200	62.700000	63.5000	-4.425%	253,536	-9.417%
2024-09-27	65.2800	66.8000	64.710000	66.4400	+1.528%	156,303	-13.426%
2024-09-26	67.2500	68.1899	64.890000	65.4400	-1.948%	259,230	-12.103%
2024-09-25	69.1900	69.2900	66.680000	66.7400	-3.555%	436,285	-13.815%
2024-09-24	71.7900	72.0500	69.110000	69.2000	-3.554%	352,047	-16.879%
2024-09-23	73.4500	74.8100	70.820100	71.7500	-3.119%	233,507	-19.833%
2024-09-20	73.8100	75.2800	72.700000	74.0600	-1.029%	394,663	-22.333%
2024-09-19	72.4300	76.0765	72.300000	74.8300	+5.603%	441,780	-23.132%
2024-09-18	70.0500	72.0000	68.620000	70.8600	+1.884%	361,311	-18.826%
2024-09-17	67.6600	69.9290	65.680000	69.5500	+3.435%	302,698	-17.297%
2024-09-16	67.9000	70.4800	67.010000	67.2400	-0.767%	322,346	-14.456%
2024-09-13	65.7100	67.7600	65.570000	67.7600	+3.450%	246,111	-15.112%
2024-09-12	64.2000	65.9800	63.720000	65.5000	+2.344%	248,986	-12.183%
2024-09-11	61.2900	65.4000	61.215171	64.0000	+4.048%	249,363	-10.125%
2024-09-10	63.8000	63.8000	60.010000	61.5100	-3.650%	272,838	-6.487%
2024-09-09	61.9300	64.2001	61.930000	63.8400	+2.852%	247,346	-9.900%
2024-09-06	62.5000	63.5800	60.610100	62.0700	-2.098%	256,745	-7.330%
2024-09-05	65.0000	65.9900	62.620000	63.4000	-1.690%	324,906	-9.274%
2024-09-04	60.1500	64.6400	59.650000	64.4900	+6.419%	514,442	-10.808%
2024-09-03	58.4800	61.7600	57.670000	60.6000	+3.114%	526,897	-5.083%
2024-08-30	57.6700	61.1700	57.360000	58.7700	+5.436%	725,637	-2.127%
2024-08-29	52.4600	56.5000	52.330000	55.7400	+6.111%	237,828	+3.193%
2024-08-28	52.5900	52.8500	51.400900	52.5300	-0.417%	190,585	+9.499%
2024-08-27	52.5200	54.1300	52.010000	52.7500	+0.038%	230,113	+9.043%
2024-08-26	53.5600	54.5800	51.710000	52.7300	-1.531%	313,189	+9.084%
2024-08-23	51.1800	54.4700	50.709300	53.5500	+1.981%	495,026	+7.414%
2024-08-22	55.9600	56.2900	52.500000	52.5100	-6.266%	439,445	+9.541%
2024-08-21	57.1600	57.8800	55.650000	56.0200	-2.878%	221,008	+2.678%
2024-08-20	57.9000	58.8800	56.685000	57.6800	-0.139%	209,615	-0.277%
2024-08-19	56.5600	58.2400	56.555000	57.7600	+2.068%	228,796	-0.416%
2024-08-16	57.8000	58.7500	56.510000	56.5900	-4.538%	305,481	+1.643%
2024-08-15	59.1600	60.5097	58.640000	59.2800	+1.559%	356,936	-2.969%
2024-08-14	57.1100	60.5000	56.830000	58.3700	+2.710%	546,387	-1.456%
2024-08-13	55.3000	56.8300	54.690000	56.8300	+3.913%	323,149	+1.214%
2024-08-12	53.3100	55.2000	53.050000	54.6900	+3.423%	329,195	+5.175%
2024-08-09	51.9400	53.2800	51.520000	52.8800	+2.739%	250,448	+8.775%
2024-08-08	48.9300	52.2600	48.395000	51.4700	+8.977%	433,689	+11.754%
2024-08-07	48.8100	49.4000	47.010000	47.2300	-1.604%	331,935	+21.787%
2024-08-06	46.7400	49.2450	46.350000	48.0000	+3.137%	206,364	+19.833%
2024-08-05	43.3500	47.2400	42.225000	46.5400	-1.482%	432,707	+23.593%
2024-08-02	50.0200	50.2599	47.040000	47.2400	-8.503%	251,499	+21.761%
2024-08-01	52.9500	54.0480	50.636000	51.6300	-2.253%	148,438	+11.408%
2024-07-31	51.5300	54.2100	51.153500	52.8200	+4.264%	194,486	+8.898%
2024-07-30	50.7500	52.0000	50.020000	50.6600	-0.295%	198,323	+13.541%
2024-07-29	52.0200	52.3300	50.420000	50.8100	-2.062%	177,194	+13.206%
2024-07-26	51.5600	52.2500	51.270000	51.8800	+2.046%	87,382	+10.871%
2024-07-25	52.2400	52.9800	50.720000	50.8400	-2.531%	201,958	+13.139%
2024-07-24	54.6000	55.3400	52.160000	52.1600	-5.095%	165,903	+10.276%
2024-07-23	53.1400	54.9900	52.290000	54.9600	+3.483%	103,280	+4.658%
2024-07-22	53.0700	53.5700	52.420000	53.1100	-3.102%	196,422	+8.304%
2024-07-19	52.7500	56.8300	52.750000	54.8100	+4.063%	187,224	+4.944%
2024-07-18	52.8600	53.6698	51.520000	52.6700	+0.496%	167,503	+9.208%
2024-07-17	53.7900	55.3315	52.045500	52.4100	-3.249%	231,025	+9.750%
2024-07-16	51.6400	54.5047	50.780000	54.1700	+3.714%	435,097	+6.184%
2024-07-15	54.0000	54.7000	52.070000	52.2300	-2.737%	199,108	+10.128%
2024-07-12	54.7500	54.7500	53.024000	53.7000	-1.828%	133,790	+7.114%
2024-07-11	56.2000	56.4275	54.640000	54.7000	-2.391%	247,844	+5.155%
2024-07-10	55.4900	57.4200	53.350000	56.0400	+0.991%	213,726	+2.641%
2024-07-09	55.2900	56.9500	55.290000	55.4900	+0.544%	74,287	+3.658%
2024-07-08	54.4100	55.5100	53.580000	55.1900	+1.864%	286,298	+4.222%
2024-07-05	55.6400	56.4000	54.000000	54.1800	-2.554%	286,195	+6.165%
2024-07-03	54.9200	56.1300	54.550000	55.6000	+1.441%	153,434	+3.453%
2024-07-02	52.3800	54.9600	52.070000	54.8100	+3.435%	281,432	+4.944%
2024-07-01	57.5700	57.5700	52.780000	52.9900	-7.570%	447,184	+8.549%
2024-06-28	58.1800	58.5000	56.150000	57.3300	-0.984%	318,287	+0.331%
2024-06-27	57.1900	58.5000	56.010000	57.9000	+1.704%	237,636	-0.656%
2024-06-26	58.2200	59.0050	56.750000	56.9300	-2.601%	221,554	+1.036%
2024-06-25	58.3900	59.4800	57.520500	58.4500	+1.212%	232,906	-1.591%
2024-06-24	57.8000	59.0400	55.960000	57.7500	+0.417%	308,143	-0.398%
2024-06-21	58.0100	58.4950	56.010000	57.5100	-2.194%	345,517	+0.017%
2024-06-20	63.1200	63.3700	57.450000	58.8000	-6.918%	641,599	-2.177%
2024-06-18	61.8600	64.0000	61.530100	63.1700	+1.821%	428,585	-8.944%
2024-06-17	61.8100	64.1899	60.630000	62.0400	-2.253%	337,837	-7.286%
2024-06-14	61.0100	64.3100	61.010000	63.4700	+0.746%	432,861	-9.375%
2024-06-13	64.5000	65.4000	60.380000	63.0000	+5.563%	899,548	-8.698%
2024-06-12	59.0400	61.7500	56.210000	59.6800	+4.665%	581,547	-3.619%
2024-06-11	59.3100	59.6800	56.650000	57.0200	-4.104%	293,598	+0.877%
2024-06-10	56.1800	59.7500	54.490000	59.4600	+4.188%	407,250	-3.263%
2024-06-07	56.9300	58.8058	56.040000	57.0700	-0.610%	299,758	+0.789%
2024-06-06	59.9500	59.9500	57.360000	57.4200	-4.300%	341,326	+0.174%
2024-06-05	61.1600	61.3199	58.000000	60.0000	-1.688%	470,427	-4.133%
2024-06-04	64.8800	64.8800	59.571600	61.0300	-6.424%	476,431	-5.751%
2024-06-03	66.4500	68.2400	64.340000	65.2200	-1.614%	291,502	-11.806%
2024-05-31	66.7000	67.3000	63.610000	66.2900	+0.363%	619,311	-13.230%
2024-05-30	63.0900	67.1500	63.070000	66.0500	+6.618%	752,448	-12.914%
2024-05-29	58.7900	62.2200	58.790000	61.9500	+4.451%	247,475	-7.151%
2024-05-28	58.9700	60.4400	57.915000	59.3100	+1.732%	548,057	-3.018%
2024-05-24	57.8700	59.1350	55.860000	58.3000	+2.353%	305,220	-1.338%
2024-05-23	60.0900	61.5000	56.520100	56.9600	-6.131%	712,457	+0.983%
2024-05-22	64.0600	64.7200	59.620000	60.6800	-6.141%	568,688	-5.208%
2024-05-21	66.3000	67.2400	64.150000	64.6500	-2.341%	380,292	-11.029%
2024-05-20	64.9400	66.9299	63.530000	66.2000	+1.878%	256,756	-13.112%
2024-05-17	65.0000	65.9400	64.110000	64.9800	-0.108%	248,804	-11.480%
2024-05-16	66.9000	66.9000	64.750000	65.0500	-2.765%	286,189	-11.576%
2024-05-15	64.1500	67.4299	63.930000	66.9000	+5.938%	463,053	-14.021%
2024-05-14	61.2400	63.6800	60.542500	63.1500	+3.068%	332,366	-8.915%
2024-05-13	62.2800	62.9700	60.062000	61.2700	-1.811%	267,075	-6.120%
2024-05-10	64.3500	64.8500	62.300000	62.4000	-1.531%	332,922	-7.821%
2024-05-09	64.1400	64.7500	62.100000	63.3700	-1.706%	311,818	-9.231%
2024-05-08	63.8600	67.1699	63.610000	64.4700	+1.640%	622,473	-10.780%
2024-05-07	64.9100	64.9900	62.030000	63.4300	-1.199%	846,166	-9.317%
2024-05-06	61.6800	64.3700	61.185000	64.2000	+6.609%	798,250	-10.405%

document.getElementById("XXqyrK").onerror = function(){this.style.display='none';}; .dark-mode .Ltmx6r{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Ltmx6r{ color: #333333; background-color: white; border: 2px solid #333333; }BMABanco Macro S.A.stock NYSE ADR

BMA
Banco Macro S.A.
stock NYSE ADR