45,100€
-1,31%
Echtzeit-Aktienkurs Banco Macro S.A.
Bid:
Ask:
Aktienkurse zur Banco Macro S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 45,10 | 45,20 | 45,10 | 45,20 | -1,09% | - |
| 18.04.2024 | 45,10 | 46,30 | 44,50 | 45,70 | 1,78% | 100,00 |
| 17.04.2024 | 45,30 | 45,70 | 43,40 | 44,90 | -1,32% | 52,00 |
| 16.04.2024 | 44,70 | 46,00 | 43,30 | 45,50 | 2,25% | 330,00 |
| 15.04.2024 | 48,50 | 49,10 | 44,30 | 44,50 | -7,48% | 65,00 |
| 12.04.2024 | 48,30 | 49,00 | 47,00 | 48,10 | -0,41% | - |
| 11.04.2024 | 46,90 | 48,30 | 46,10 | 48,30 | 3,43% | 170,00 |
| 10.04.2024 | 47,70 | 48,20 | 46,00 | 46,70 | -1,68% | 740,00 |
| 09.04.2024 | 47,00 | 48,70 | 46,30 | 47,50 | 0,42% | 307,00 |
| 08.04.2024 | 46,70 | 48,30 | 46,40 | 47,30 | 0,42% | 100,00 |
| 05.04.2024 | 45,90 | 48,70 | 45,90 | 47,10 | 2,17% | - |
| 04.04.2024 | 46,70 | 47,50 | 45,90 | 46,10 | -0,86% | 393,00 |
| 03.04.2024 | 43,70 | 46,50 | 42,90 | 46,50 | 5,92% | 50,00 |
| 02.04.2024 | 45,70 | 47,60 | 43,30 | 43,90 | -1,79% | 334,00 |
| 28.03.2024 | 47,70 | 48,80 | 44,50 | 44,70 | -6,29% | 250,00 |
| 27.03.2024 | 47,30 | 48,30 | 45,90 | 47,70 | 1,71% | 400,00 |
| 26.03.2024 | 48,10 | 49,10 | 46,30 | 46,90 | -2,70% | 624,00 |
| 25.03.2024 | 47,90 | 50,50 | 46,60 | 48,20 | 0,63% | 759,00 |
| 22.03.2024 | 46,70 | 48,70 | 46,40 | 47,90 | 2,57% | 24,00 |
| 21.03.2024 | 44,10 | 46,90 | 43,40 | 46,70 | 6,38% | 253,00 |
| 20.03.2024 | 41,90 | 43,90 | 41,50 | 43,90 | 4,77% | - |
| 19.03.2024 | 42,10 | 43,30 | 40,50 | 41,90 | 0,00% | 11,00 |
| 18.03.2024 | 40,90 | 42,10 | 39,30 | 41,90 | 4,49% | 473,00 |
| 15.03.2024 | 38,30 | 40,20 | 37,70 | 40,10 | 4,70% | 491,00 |
| 14.03.2024 | 38,50 | 39,60 | 37,90 | 38,30 | -0,52% | 43,00 |
| 13.03.2024 | 36,70 | 38,70 | 36,70 | 38,50 | 4,90% | 141,00 |
| 12.03.2024 | 35,50 | 37,50 | 35,50 | 36,70 | 2,80% | - |
| 11.03.2024 | 36,30 | 36,40 | 35,30 | 35,70 | -1,65% | 249,00 |
| 08.03.2024 | 36,70 | 37,10 | 36,00 | 36,30 | -1,09% | - |
| 07.03.2024 | 37,50 | 37,70 | 36,30 | 36,70 | -1,61% | 21,00 |
| 06.03.2024 | 35,30 | 37,90 | 35,30 | 37,30 | 5,67% | 136,00 |
| 05.03.2024 | 36,30 | 37,20 | 35,10 | 35,30 | -2,22% | 60,00 |
| 04.03.2024 | 36,30 | 38,50 | 35,90 | 36,10 | -0,55% | - |
| 01.03.2024 | 36,90 | 37,10 | 35,30 | 36,30 | -1,63% | 13,00 |
| 29.02.2024 | 34,30 | 38,60 | 34,10 | 36,90 | 10,15% | 96,00 |
| 28.02.2024 | 33,70 | 34,90 | 33,20 | 33,50 | -0,59% | 150,00 |
| 27.02.2024 | 34,10 | 35,10 | 33,30 | 33,70 | -0,59% | 1,00 |
| 26.02.2024 | 33,50 | 34,50 | 33,30 | 33,90 | 1,19% | - |
| 23.02.2024 | 32,50 | 34,10 | 32,10 | 33,50 | 2,45% | 9,00 |
| 22.02.2024 | 31,10 | 34,50 | 31,00 | 32,70 | 5,14% | 65,00 |
| 21.02.2024 | 30,10 | 31,10 | 29,50 | 31,10 | 3,67% | - |
| 20.02.2024 | 29,30 | 30,90 | 29,10 | 30,00 | 2,39% | 333,00 |
| 19.02.2024 | 29,30 | 29,40 | 29,30 | 29,30 | 0,00% | - |
| 16.02.2024 | 28,90 | 29,70 | 28,90 | 29,30 | 1,38% | 126,00 |
| 15.02.2024 | 28,90 | 29,10 | 28,50 | 28,90 | 0,70% | 1,00 |
| 14.02.2024 | 28,50 | 29,40 | 28,50 | 28,70 | 0,00% | 50,00 |
| 13.02.2024 | 28,30 | 28,70 | 27,50 | 28,70 | 1,41% | - |
| 12.02.2024 | 28,10 | 28,50 | 27,90 | 28,30 | 1,43% | 127,00 |
| 09.02.2024 | 26,70 | 28,10 | 25,90 | 27,90 | 4,49% | 480,00 |
| 08.02.2024 | 28,10 | 28,30 | 26,70 | 26,70 | -4,98% | 51,00 |
| 07.02.2024 | 30,10 | 30,20 | 27,50 | 28,10 | -6,64% | - |
| 06.02.2024 | 30,30 | 31,10 | 29,90 | 30,10 | -1,31% | 160,00 |
| 05.02.2024 | 32,10 | 32,50 | 29,90 | 30,50 | -4,98% | 151,00 |
| 02.02.2024 | 31,50 | 32,10 | 31,20 | 32,10 | 2,56% | 40,00 |
| 01.02.2024 | 30,60 | 31,70 | 30,50 | 31,30 | 1,95% | 35,00 |
| 31.01.2024 | 30,70 | 31,70 | 30,10 | 30,70 | 0,66% | 379,00 |
| 30.01.2024 | 30,30 | 30,90 | 30,00 | 30,50 | 1,33% | 66,00 |
| 29.01.2024 | 30,90 | 31,30 | 28,50 | 30,10 | -1,95% | 322,00 |
| 26.01.2024 | 30,30 | 31,10 | 29,80 | 30,70 | 1,32% | 200,00 |
| 25.01.2024 | 28,50 | 30,70 | 28,50 | 30,30 | 6,32% | 700,00 |
| 24.01.2024 | 27,70 | 28,90 | 27,40 | 28,50 | 2,89% | 434,00 |
| 23.01.2024 | 27,70 | 28,10 | 27,30 | 27,70 | 0,00% | 2,00 |
| 22.01.2024 | 26,30 | 27,90 | 26,20 | 27,70 | 5,32% | 87,00 |
| 19.01.2024 | 25,70 | 26,30 | 25,30 | 26,30 | 2,33% | 445,00 |
| 18.01.2024 | 25,10 | 25,90 | 24,70 | 25,70 | 2,39% | - |
| 17.01.2024 | 23,50 | 25,30 | 23,30 | 25,10 | 6,81% | - |
| 16.01.2024 | 23,70 | 23,90 | 23,30 | 23,50 | -1,67% | 124,00 |
| 15.01.2024 | 23,70 | 23,90 | 23,70 | 23,90 | 0,00% | 12,00 |
| 12.01.2024 | 23,10 | 24,50 | 23,10 | 23,90 | 2,58% | 134,00 |
| 11.01.2024 | 23,10 | 23,60 | 22,90 | 23,30 | 0,00% | - |
| 10.01.2024 | 22,70 | 23,30 | 22,30 | 23,30 | 2,19% | - |
| 09.01.2024 | 24,10 | 24,10 | 22,60 | 22,80 | -4,60% | 131,00 |
| 08.01.2024 | 23,70 | 24,10 | 23,30 | 23,90 | 0,00% | 3,00 |
| 05.01.2024 | 24,00 | 24,50 | 22,80 | 23,90 | -2,85% | 51,00 |
| 04.01.2024 | 25,30 | 25,70 | 24,40 | 24,60 | -1,99% | 1.900,00 |
| 03.01.2024 | 25,50 | 26,50 | 25,10 | 25,10 | -2,33% | 770,00 |
| 02.01.2024 | 26,10 | 26,20 | 25,10 | 25,70 | -0,77% | 475,00 |
| 29.12.2023 | 25,90 | 26,20 | 25,90 | 25,90 | -0,77% | - |
| 28.12.2023 | 26,30 | 26,50 | 25,70 | 26,10 | -0,76% | - |
| 27.12.2023 | 26,90 | 27,40 | 25,70 | 26,30 | -2,95% | 30,00 |
| 22.12.2023 | 26,50 | 27,90 | 26,10 | 27,10 | 2,26% | 58,00 |
| 21.12.2023 | 26,70 | 28,70 | 25,50 | 26,50 | -0,75% | 300,00 |
| 20.12.2023 | 25,30 | 27,50 | 25,10 | 26,70 | 5,53% | 20,00 |
| 19.12.2023 | 25,50 | 25,70 | 24,30 | 25,30 | -0,78% | 38,00 |
| 18.12.2023 | 24,70 | 25,90 | 24,50 | 25,50 | 4,08% | 125,00 |
| 15.12.2023 | 24,90 | 25,70 | 24,50 | 24,50 | -2,39% | 296,00 |
| 14.12.2023 | 25,90 | 26,60 | 24,90 | 25,10 | -3,83% | 128,00 |
| 13.12.2023 | 25,10 | 26,50 | 24,30 | 26,10 | 3,98% | - |
| 12.12.2023 | 25,50 | 26,10 | 24,30 | 25,10 | -1,57% | 50,00 |
| 11.12.2023 | 25,30 | 25,90 | 24,60 | 25,50 | 1,59% | 38,00 |
| 08.12.2023 | 24,50 | 25,30 | 24,30 | 25,10 | 3,29% | 151,00 |
| 07.12.2023 | 24,50 | 25,30 | 24,10 | 24,30 | -0,82% | 3,00 |
| 06.12.2023 | 25,10 | 25,20 | 23,80 | 24,50 | -2,39% | 220,00 |
| 05.12.2023 | 24,90 | 25,90 | 24,70 | 25,10 | 0,00% | 100,00 |
| 04.12.2023 | 25,50 | 25,60 | 24,30 | 25,10 | -0,79% | 50,00 |
| 01.12.2023 | 26,10 | 26,40 | 24,70 | 25,30 | -3,07% | 1,00 |
| 30.11.2023 | 26,30 | 26,70 | 25,50 | 26,10 | 0,00% | - |
| 29.11.2023 | 25,50 | 27,10 | 24,70 | 26,10 | 2,35% | 450,00 |
| 28.11.2023 | 25,90 | 26,90 | 24,30 | 25,50 | -1,54% | 200,00 |
| 27.11.2023 | 24,50 | 27,70 | 23,50 | 25,90 | 4,86% | 806,00 |