Banco Macro B ADR

BMA
🏛️ usa →
45.34
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 14.26 14.55 13.90 14.02 0.1M
2021-12-30 14.41 14.88 14.25 14.32 0.2M
2021-12-29 14.38 14.60 13.80 14.36 0.4M
2021-12-28 15.04 15.38 14.35 14.48 0.5M
2021-12-27 14.68 15.18 14.60 15.15 0.3M
2021-12-23 14.14 14.72 14.14 14.55 0.2M
2021-12-22 14.19 14.37 14.10 14.32 0.2M
2021-12-21 14.27 14.77 14.27 14.31 0.2M
2021-12-20 13.97 14.24 13.80 14.17 0.2M
2021-12-17 14.62 14.97 14.34 14.34 0.2M
2021-12-16 14.55 14.86 14.40 14.77 0.3M
2021-12-15 14.15 14.67 13.81 14.40 0.2M
2021-12-14 13.70 14.19 13.46 14.04 0.2M
2021-12-13 14.01 14.15 13.64 13.64 0.2M
2021-12-10 14.48 14.54 14.18 14.21 0.1M
2021-12-09 14.60 14.83 14.37 14.51 0.3M
2021-12-08 14.50 14.70 14.27 14.62 0.1M
2021-12-07 14.31 14.91 14.31 14.50 0.2M
2021-12-06 14.14 14.77 13.95 14.29 0.2M
2021-12-03 14.51 14.76 13.89 14.13 0.2M
2021-12-02 14.78 15.01 14.37 14.62 0.2M
2021-12-01 13.94 14.63 13.80 14.30 0.4M
2021-11-30 13.10 13.59 13.04 13.27 1.6M
2021-11-29 13.62 13.96 13.21 13.25 0.4M
2021-11-26 13.64 13.64 12.90 13.57 0.4M
2021-11-24 13.97 14.23 13.70 13.79 0.3M
2021-11-23 14.25 14.65 13.98 14.17 0.2M
2021-11-22 14.92 14.92 14.07 14.10 0.2M
2021-11-19 15.36 15.55 14.58 14.76 0.3M
2021-11-18 15.29 15.73 14.73 15.56 0.2M
2021-11-17 15.71 15.77 14.85 15.25 0.5M
2021-11-16 17.06 17.12 15.45 15.67 0.7M
2021-11-15 17.25 17.52 16.68 17.06 0.5M
2021-11-12 17.60 17.60 16.55 17.16 0.4M
2021-11-11 17.39 18.03 17.36 17.51 0.2M
2021-11-10 17.13 17.92 17.13 17.20 0.5M
2021-11-09 16.80 17.50 16.73 17.04 0.3M
2021-11-08 16.25 16.94 16.21 16.80 0.2M
2021-11-05 16.19 16.43 15.96 16.13 0.2M
2021-11-04 16.78 16.85 16.05 16.19 0.2M
2021-11-03 16.07 16.89 16.02 16.78 0.2M
2021-11-02 15.72 16.11 15.54 16.01 0.2M
2021-11-01 15.83 16.00 15.53 15.87 0.3M
2021-10-29 16.58 16.59 15.59 15.73 0.7M
2021-10-28 16.65 17.04 16.32 16.62 0.2M
2021-10-27 17.74 17.77 16.66 16.70 0.4M
2021-10-26 18.24 18.52 17.67 17.71 0.2M
2021-10-25 17.80 18.30 17.70 18.26 0.2M
2021-10-22 18.03 18.23 17.28 17.63 0.4M
2021-10-21 18.30 18.33 17.69 18.02 0.2M
2021-10-20 16.98 18.51 16.98 18.35 0.4M
2021-10-19 17.39 17.39 16.81 17.10 0.2M
2021-10-18 17.28 17.48 16.92 17.12 0.2M
2021-10-15 16.85 17.41 16.71 17.29 0.3M
2021-10-14 16.64 16.93 16.40 16.78 0.2M
2021-10-13 16.39 16.64 16.23 16.53 0.2M
2021-10-12 16.62 16.78 16.24 16.36 0.2M
2021-10-11 16.52 16.98 16.50 16.52 0.1M
2021-10-08 16.72 17.12 16.53 16.55 0.1M
2021-10-07 17.17 17.38 16.60 16.63 0.1M
2021-10-06 16.84 17.08 16.62 16.99 0.1M
2021-10-05 16.95 17.24 16.50 17.07 0.3M
2021-10-04 17.23 17.58 16.67 16.79 0.3M
2021-10-01 17.19 17.50 16.95 17.32 0.2M
2021-09-30 16.95 17.50 16.84 16.99 0.5M
2021-09-29 16.55 17.24 16.55 16.85 0.2M
2021-09-28 16.52 17.08 16.21 16.56 0.2M
2021-09-27 16.23 16.84 16.20 16.66 0.1M
2021-09-24 16.60 16.67 16.05 16.08 0.2M
2021-09-23 17.10 17.30 16.69 16.75 0.2M
2021-09-22 17.11 17.59 16.94 16.95 0.3M
2021-09-21 17.56 17.75 16.84 16.89 0.3M
2021-09-20 18.95 18.95 17.21 17.31 0.6M
2021-09-17 19.39 19.92 19.07 19.67 0.3M
2021-09-16 19.37 19.92 18.56 19.44 0.4M
2021-09-15 19.64 20.02 19.03 19.43 0.3M
2021-09-14 19.73 20.67 19.37 19.90 0.7M
2021-09-13 20.43 21.20 19.50 19.73 1.4M
2021-09-10 18.93 19.12 18.03 18.29 0.4M
2021-09-09 18.61 19.24 18.12 18.53 0.3M
2021-09-08 19.21 19.32 17.86 18.56 0.5M
2021-09-07 17.86 19.30 17.86 18.99 0.8M
2021-09-03 17.99 18.11 17.61 17.77 0.2M
2021-09-02 18.49 18.87 17.76 17.95 0.3M
2021-09-01 18.80 19.24 18.30 18.40 0.2M
2021-08-31 19.54 19.64 18.60 18.70 0.4M
2021-08-30 17.71 19.31 17.33 19.11 0.7M
2021-08-27 17.04 18.11 17.04 17.65 0.4M
2021-08-26 16.21 17.58 16.18 17.09 0.3M
2021-08-25 16.69 17.45 16.54 17.40 0.4M
2021-08-24 15.52 16.85 15.33 16.84 0.7M
2021-08-23 14.70 15.54 14.70 15.42 0.3M
2021-08-20 14.21 14.66 14.13 14.60 0.1M
2021-08-19 13.92 14.32 13.86 14.30 0.2M
2021-08-18 14.30 14.52 14.04 14.14 0.1M
2021-08-17 14.18 14.46 13.87 14.20 0.1M
2021-08-16 14.28 14.45 14.20 14.23 0.1M
2021-08-13 14.74 14.78 14.15 14.51 0.1M
2021-08-12 14.92 15.11 14.53 14.86 0.2M
2021-08-11 14.55 14.91 14.25 14.86 0.2M
2021-08-10 14.06 14.72 13.96 14.67 0.3M
2021-08-09 13.77 14.07 13.63 13.97 0.1M
2021-08-06 13.79 13.99 13.62 13.86 0.1M
2021-08-05 13.59 13.94 13.59 13.79 0.2M
2021-08-04 13.63 13.88 13.41 13.51 0.2M
2021-08-03 13.41 13.75 13.25 13.75 0.2M
2021-08-02 13.65 13.77 13.34 13.40 0.2M
2021-07-30 13.94 14.11 13.47 13.50 0.3M
2021-07-29 14.19 14.31 13.75 14.06 0.2M
2021-07-28 14.10 14.19 13.87 14.08 0.1M
2021-07-27 13.79 13.90 13.57 13.86 0.1M
2021-07-26 13.60 14.20 13.60 13.87 0.1M
2021-07-23 14.18 14.34 13.64 13.66 0.2M
2021-07-22 14.52 14.56 14.00 14.07 0.2M
2021-07-21 13.85 14.64 13.85 14.55 0.2M
2021-07-20 13.90 13.90 13.44 13.77 0.3M
2021-07-19 13.88 14.05 13.60 13.93 0.5M
2021-07-16 14.50 14.70 14.05 14.10 0.2M
2021-07-15 14.78 14.91 14.36 14.45 0.1M
2021-07-14 15.01 15.33 14.59 14.85 0.3M
2021-07-13 14.94 15.00 14.65 14.90 0.2M
2021-07-12 14.34 14.91 14.15 14.91 0.3M
2021-07-09 14.07 14.34 13.95 14.30 0.3M
2021-07-08 14.01 14.23 13.91 14.00 0.3M
2021-07-07 14.49 14.61 14.11 14.31 0.3M
2021-07-06 15.00 15.08 14.51 14.53 0.3M
2021-07-02 14.83 15.14 14.62 15.00 0.4M
2021-07-01 15.08 15.25 14.60 14.79 0.3M
2021-06-30 15.18 15.25 14.89 15.03 0.3M
2021-06-29 15.59 15.75 15.00 15.26 0.3M
2021-06-28 15.89 16.06 15.50 15.69 0.3M
2021-06-25 16.17 16.17 15.50 15.79 0.5M
2021-06-24 16.52 16.63 16.33 16.38 0.1M
2021-06-23 16.95 17.27 16.39 16.42 0.3M
2021-06-22 16.39 17.26 16.06 16.91 0.4M
2021-06-21 17.12 17.12 16.40 16.48 0.2M
2021-06-18 17.18 17.43 16.85 17.06 0.6M
2021-06-17 17.97 18.28 17.30 17.40 0.4M
2021-06-16 17.73 18.40 17.63 17.98 0.4M
2021-06-15 17.52 17.75 16.86 17.72 0.4M
2021-06-14 17.53 18.00 17.52 17.66 0.5M
2021-06-11 18.29 18.33 17.41 17.62 0.3M
2021-06-10 18.51 18.84 18.03 18.35 0.3M
2021-06-09 17.63 18.79 17.51 18.31 0.6M
2021-06-08 18.16 18.45 17.47 17.70 0.5M
2021-06-07 17.79 18.72 17.79 18.11 1.2M
2021-06-04 17.35 17.70 16.98 17.62 0.6M
2021-06-03 16.51 17.34 16.43 17.27 0.6M
2021-06-02 16.44 17.00 16.35 16.71 0.3M
2021-06-01 16.74 16.94 16.16 16.48 0.7M
2021-05-28 15.35 16.44 15.26 16.39 0.5M
2021-05-27 15.25 15.44 15.20 15.29 0.2M
2021-05-26 14.53 15.19 14.52 15.18 0.2M
2021-05-25 14.78 14.87 14.53 14.58 0.2M
2021-05-24 15.19 15.33 14.68 14.86 0.2M
2021-05-21 15.80 15.99 15.09 15.14 0.3M
2021-05-20 15.50 16.01 15.45 15.76 0.2M
2021-05-19 15.37 15.68 15.22 15.45 0.2M
2021-05-18 15.78 15.85 15.37 15.53 0.3M
2021-05-17 15.28 15.82 14.88 15.77 0.6M
2021-05-14 14.45 15.30 14.42 15.30 0.6M
2021-05-13 13.49 14.37 13.49 14.29 0.8M
2021-05-12 13.52 13.73 13.47 13.50 0.3M
2021-05-11 13.83 14.00 13.54 13.71 0.2M
2021-05-10 14.28 14.97 13.98 14.06 0.5M
2021-05-07 13.00 14.24 12.97 14.23 0.4M
2021-05-06 12.97 13.05 12.66 13.02 0.3M
2021-05-05 13.01 13.15 12.82 12.94 0.1M
2021-05-04 13.04 13.19 12.72 12.92 0.3M
2021-05-03 13.40 13.47 13.10 13.22 0.3M
2021-04-30 13.65 13.72 13.20 13.37 0.2M
2021-04-29 13.99 13.99 13.58 13.70 0.2M
2021-04-28 13.81 14.19 13.71 13.84 0.3M
2021-04-27 12.97 13.98 12.97 13.88 0.5M
2021-04-26 12.57 13.05 12.57 12.84 0.2M
2021-04-23 12.59 12.60 12.39 12.54 0.3M
2021-04-22 12.68 12.88 12.54 12.56 0.2M
2021-04-21 12.55 12.76 12.42 12.72 0.2M
2021-04-20 13.00 13.00 12.54 12.60 0.1M
2021-04-19 12.92 13.36 12.92 12.99 0.2M
2021-04-16 12.55 13.04 12.24 13.00 0.4M
2021-04-15 12.76 12.90 12.49 12.53 0.2M
2021-04-14 12.68 13.17 12.68 12.77 0.2M
2021-04-13 12.75 12.92 12.45 12.79 0.3M
2021-04-12 13.13 13.21 12.66 12.67 0.2M
2021-04-09 13.18 13.27 12.91 13.08 0.2M
2021-04-08 13.30 13.45 13.07 13.28 0.1M
2021-04-07 13.55 13.81 13.22 13.25 0.2M
2021-04-06 13.08 13.82 13.08 13.58 0.3M
2021-04-05 13.39 13.39 12.85 13.17 0.3M
2021-04-01 13.36 13.51 13.13 13.18 0.2M
2021-03-31 13.40 13.49 13.08 13.35 0.5M
2021-03-30 13.71 13.71 13.32 13.41 0.3M
2021-03-29 13.44 13.90 13.43 13.68 0.2M
2021-03-26 13.68 13.97 13.52 13.68 0.6M
2021-03-25 13.90 14.00 13.45 13.61 0.7M
2021-03-24 14.62 14.71 14.00 14.05 0.1M
2021-03-23 14.36 14.82 14.35 14.57 0.2M
2021-03-22 14.29 14.52 13.98 14.49 0.1M
2021-03-19 14.00 14.56 14.00 14.30 0.1M
2021-03-18 14.87 14.97 14.06 14.19 0.3M
2021-03-17 14.52 15.22 14.37 14.80 0.2M
2021-03-16 14.93 15.10 14.50 14.63 0.3M
2021-03-15 14.55 15.21 14.48 14.84 0.3M
2021-03-12 14.10 14.55 14.01 14.42 0.3M
2021-03-11 14.21 14.34 13.42 14.21 0.3M
2021-03-10 12.97 14.05 12.95 13.91 0.5M
2021-03-09 12.83 13.04 12.38 12.88 0.3M
2021-03-08 13.09 13.18 12.55 12.72 0.4M
2021-03-05 13.59 13.59 12.72 13.10 0.4M
2021-03-04 13.64 14.22 13.15 13.47 0.5M
2021-03-03 14.05 14.15 13.41 13.56 0.3M
2021-03-02 14.03 14.25 13.98 14.14 0.2M
2021-03-01 13.89 14.37 13.72 14.10 0.4M
2021-02-26 13.81 14.12 13.30 13.56 0.3M
2021-02-25 14.70 14.77 13.78 13.78 0.3M
2021-02-24 14.25 14.94 14.18 14.54 0.4M
2021-02-23 14.50 14.84 13.79 14.08 0.7M
2021-02-22 15.00 15.08 14.23 14.23 0.6M
2021-02-19 15.44 15.81 15.20 15.25 0.3M
2021-02-18 15.49 16.41 15.28 15.34 0.5M
2021-02-17 15.57 15.57 15.11 15.54 0.2M
2021-02-16 14.96 15.71 14.85 15.50 0.4M
2021-02-12 14.83 15.15 14.56 14.83 0.2M
2021-02-11 14.62 14.92 14.57 14.90 0.2M
2021-02-10 14.66 14.96 14.37 14.53 0.1M
2021-02-09 14.48 14.81 14.37 14.71 0.2M
2021-02-08 14.45 14.92 14.45 14.56 0.2M
2021-02-05 13.99 14.40 13.89 14.30 0.2M
2021-02-04 13.57 13.80 13.21 13.79 0.2M
2021-02-03 13.40 13.64 13.36 13.52 0.2M
2021-02-02 13.85 13.88 13.30 13.41 0.3M
2021-02-01 13.49 13.77 13.43 13.63 0.2M
2021-01-29 13.59 13.79 13.23 13.32 0.2M
2021-01-28 13.91 14.27 13.60 13.74 0.2M
2021-01-27 13.64 14.06 13.42 13.76 0.3M
2021-01-26 13.49 14.19 13.48 13.90 0.3M
2021-01-25 13.31 13.50 12.98 13.38 0.2M
2021-01-22 13.77 13.87 13.33 13.36 0.3M
2021-01-21 14.41 14.47 13.62 13.89 0.3M
2021-01-20 14.10 14.36 13.71 14.27 0.2M
2021-01-19 14.32 14.39 13.90 13.95 0.2M
2021-01-15 14.30 14.38 13.98 14.00 0.2M
2021-01-14 14.29 14.64 14.13 14.49 0.4M
2021-01-13 14.23 14.57 14.08 14.14 0.2M
2021-01-12 14.24 14.63 14.10 14.36 0.2M
2021-01-11 14.50 14.60 14.10 14.16 0.4M
2021-01-08 14.93 15.12 14.58 14.68 0.2M
2021-01-07 14.84 15.31 14.68 14.84 0.2M
2021-01-06 14.75 15.14 14.53 14.78 0.3M
2021-01-05 14.49 14.93 14.33 14.55 0.4M
2021-01-04 15.69 15.69 14.44 14.62 0.5M