Echtzeit-Aktienkurs Banco Macro S.A.
Bid:
Ask:
Aktienkurse zur Banco Macro S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 13,53 | 14,09 | 13,37 | 13,47 | -2,57% | - |
| 25.02.2021 | 14,15 | 14,35 | 13,53 | 13,82 | -5,28% | - |
| 24.02.2021 | 14,52 | 14,60 | 14,52 | 14,59 | 3,48% | - |
| 23.02.2021 | 14,42 | 14,62 | 0,00 | 14,10 | -2,02% | - |
| 22.02.2021 | 14,64 | 14,97 | 0,00 | 14,39 | -5,58% | - |
| 19.02.2021 | 15,46 | 16,03 | 15,06 | 15,24 | -3,48% | - |
| 18.02.2021 | 15,73 | 16,30 | 14,83 | 15,79 | 0,25% | - |
| 17.02.2021 | 0,00 | 16,10 | 0,00 | 15,75 | 3,82% | - |
| 16.02.2021 | 15,07 | 15,96 | 14,82 | 15,17 | 3,44% | - |
| 12.02.2021 | 15,00 | 15,41 | 14,35 | 14,67 | -1,18% | - |
| 11.02.2021 | 14,73 | 14,93 | 14,47 | 14,84 | -0,10% | - |
| 10.02.2021 | 14,53 | 14,87 | 0,00 | 14,86 | 1,78% | - |
| 09.02.2021 | 14,63 | 15,40 | 14,18 | 14,60 | 0,24% | - |
| 08.02.2021 | 14,69 | 14,98 | 14,54 | 14,56 | 0,45% | - |
| 05.02.2021 | 14,03 | 14,50 | 13,93 | 14,50 | 5,34% | - |
| 04.02.2021 | 13,43 | 13,79 | 13,10 | 13,76 | 1,81% | - |
| 03.02.2021 | 13,82 | 13,82 | 13,14 | 13,52 | 1,05% | - |
| 02.02.2021 | 13,72 | 14,02 | 13,08 | 13,38 | -1,91% | - |
| 01.02.2021 | 13,68 | 14,06 | 13,32 | 13,64 | 2,06% | - |
| 29.01.2021 | 13,73 | 14,38 | 13,23 | 13,36 | -2,87% | - |
| 28.01.2021 | 13,65 | 14,38 | 13,40 | 13,76 | -0,43% | - |
| 27.01.2021 | 13,68 | 14,20 | 13,45 | 13,82 | -0,68% | - |
| 26.01.2021 | 13,59 | 13,91 | 13,58 | 13,91 | 3,96% | - |
| 25.01.2021 | 13,47 | 13,61 | 13,04 | 13,38 | -0,11% | - |
| 22.01.2021 | 13,56 | 13,92 | 13,13 | 13,40 | -8,13% | - |
| 21.01.2021 | 14,57 | 14,58 | 14,57 | 14,58 | 2,28% | - |
| 20.01.2021 | 13,91 | 14,60 | 13,88 | 14,26 | 1,86% | - |
| 19.01.2021 | 13,91 | 14,11 | 13,90 | 14,00 | -0,25% | - |
| 15.01.2021 | 14,21 | 14,40 | 13,98 | 14,03 | -3,07% | - |
| 14.01.2021 | 14,39 | 14,86 | 14,17 | 14,48 | 1,86% | - |
| 13.01.2021 | 14,53 | 14,73 | 13,87 | 14,21 | 1,03% | - |
| 12.01.2021 | 14,07 | 14,36 | 14,07 | 14,07 | -0,71% | - |
| 11.01.2021 | 14,22 | 14,48 | 13,89 | 14,17 | -3,70% | - |
| 08.01.2021 | 14,75 | 15,16 | 14,43 | 14,71 | -1,01% | - |
| 07.01.2021 | 15,09 | 15,39 | 14,48 | 14,86 | 0,85% | - |
| 06.01.2021 | 14,95 | 15,16 | 14,53 | 14,74 | 1,34% | - |
| 05.01.2021 | 14,55 | 15,05 | 14,13 | 14,54 | -0,82% | - |
| 04.01.2021 | 15,22 | 15,22 | 14,29 | 14,66 | -7,48% | - |
| 31.12.2020 | 15,56 | 16,06 | 15,36 | 15,85 | 1,57% | - |
| 30.12.2020 | 16,48 | 16,69 | 15,57 | 15,60 | -1,95% | - |
| 29.12.2020 | 16,28 | 17,11 | 15,91 | 15,91 | 3,21% | - |
| 28.12.2020 | 15,41 | 15,42 | 15,41 | 15,42 | -1,25% | - |
| 24.12.2020 | 15,57 | 15,92 | 15,27 | 15,61 | -2,89% | - |
| 23.12.2020 | 15,62 | 16,08 | 15,44 | 16,08 | 4,72% | - |
| 22.12.2020 | 16,05 | 16,05 | 15,03 | 15,35 | -0,94% | - |
| 21.12.2020 | 15,53 | 15,81 | 15,08 | 15,50 | -2,97% | - |
| 18.12.2020 | 16,08 | 16,62 | 15,64 | 15,97 | -2,08% | - |
| 17.12.2020 | 16,68 | 16,81 | 16,10 | 16,31 | 2,74% | - |
| 16.12.2020 | 16,52 | 16,92 | 13,39 | 15,88 | -4,51% | - |
| 15.12.2020 | 16,23 | 16,92 | 16,05 | 16,63 | 3,65% | - |
| 14.12.2020 | 16,71 | 16,83 | 16,01 | 16,04 | -4,92% | - |
| 11.12.2020 | 16,86 | 18,06 | 16,07 | 16,87 | 3,37% | - |
| 10.12.2020 | 17,46 | 17,46 | 15,12 | 16,32 | 0,68% | - |
| 09.12.2020 | 16,32 | 16,63 | 15,85 | 16,21 | -0,55% | - |
| 08.12.2020 | 16,27 | 16,70 | 15,51 | 16,30 | -4,29% | - |
| 07.12.2020 | 16,73 | 17,03 | 16,33 | 17,03 | 1,04% | - |
| 04.12.2020 | 16,76 | 17,16 | 16,34 | 16,86 | 3,31% | - |
| 03.12.2020 | 16,67 | 16,68 | 15,16 | 16,32 | -3,00% | - |
| 02.12.2020 | 17,08 | 17,11 | 16,82 | 16,82 | 3,51% | - |
| 01.12.2020 | 16,50 | 16,75 | 15,98 | 16,25 | 1,21% | - |
| 30.11.2020 | 16,42 | 16,80 | 15,68 | 16,06 | -4,09% | - |
| 27.11.2020 | 17,02 | 17,34 | 16,27 | 16,74 | 1,12% | - |
| 25.11.2020 | 16,49 | 16,69 | 16,33 | 16,56 | -0,21% | - |
| 24.11.2020 | 16,09 | 16,98 | 15,98 | 16,59 | 9,40% | - |
| 23.11.2020 | 15,11 | 15,59 | 14,89 | 15,17 | 1,17% | - |
| 20.11.2020 | 14,98 | 15,36 | 14,41 | 14,99 | 1,77% | - |
| 19.11.2020 | 14,91 | 16,01 | 14,55 | 14,73 | -2,22% | - |
| 18.11.2020 | 15,55 | 15,55 | 14,69 | 15,07 | -5,70% | - |
| 17.11.2020 | 15,26 | 15,98 | 15,26 | 15,98 | 4,48% | - |
| 16.11.2020 | 15,59 | 15,90 | 15,13 | 15,29 | 0,13% | - |
| 13.11.2020 | 14,94 | 15,50 | 14,61 | 15,27 | 4,27% | - |
| 12.11.2020 | 15,36 | 16,04 | 14,47 | 14,65 | -8,64% | - |
| 11.11.2020 | 16,42 | 16,43 | 15,72 | 16,03 | -2,17% | - |
| 10.11.2020 | 15,62 | 16,94 | 15,59 | 16,39 | 8,08% | - |
| 09.11.2020 | 14,81 | 15,58 | 14,63 | 15,16 | 7,86% | - |
| 06.11.2020 | 13,83 | 23,94 | 13,41 | 14,06 | 0,68% | - |
| 05.11.2020 | 13,53 | 14,21 | 13,15 | 13,96 | 8,55% | - |
| 04.11.2020 | 13,16 | 13,53 | 12,62 | 12,86 | -2,09% | - |
| 03.11.2020 | 13,61 | 13,98 | 13,01 | 13,14 | -1,39% | - |
| 02.11.2020 | 12,05 | 13,43 | 12,05 | 13,32 | 12,12% | - |
| 30.10.2020 | 11,88 | 12,16 | 11,71 | 11,88 | -1,04% | - |
| 29.10.2020 | 12,00 | 12,24 | 11,70 | 12,01 | 2,61% | - |
| 28.10.2020 | 11,48 | 12,38 | 11,43 | 11,70 | -5,95% | - |
| 27.10.2020 | 12,44 | 12,58 | 12,44 | 12,44 | -4,23% | - |
| 26.10.2020 | 12,93 | 13,20 | 12,62 | 12,99 | -0,54% | - |
| 23.10.2020 | 12,93 | 13,43 | 12,70 | 13,06 | -1,77% | - |
| 22.10.2020 | 12,78 | 13,32 | 12,31 | 13,30 | 4,85% | - |
| 21.10.2020 | 12,93 | 13,28 | 12,42 | 12,68 | -3,83% | - |
| 20.10.2020 | 14,18 | 14,26 | 13,08 | 13,19 | -4,97% | - |
| 19.10.2020 | 13,60 | 14,35 | 13,50 | 13,88 | 2,47% | - |
| 16.10.2020 | 13,09 | 13,83 | 12,81 | 13,54 | 2,27% | - |
| 15.10.2020 | 13,32 | 13,62 | 12,87 | 13,24 | -2,93% | - |
| 14.10.2020 | 13,51 | 13,84 | 13,12 | 13,64 | 1,37% | - |
| 13.10.2020 | 14,22 | 14,22 | 13,30 | 13,46 | -2,89% | - |
| 12.10.2020 | 13,76 | 14,22 | 13,55 | 13,86 | -2,12% | - |
| 09.10.2020 | 13,96 | 14,26 | 13,62 | 14,16 | -0,70% | - |
| 08.10.2020 | 13,73 | 14,45 | 13,69 | 14,26 | 2,41% | - |
| 07.10.2020 | 13,70 | 14,39 | 13,28 | 13,92 | 1,31% | - |
| 06.10.2020 | 14,55 | 14,72 | 13,42 | 13,74 | -2,31% | - |
| 05.10.2020 | 13,93 | 14,43 | 13,93 | 14,07 | -1,75% | - |