45,700€
-1,08%
Echtzeit-Aktienkurs Banco Macro S.A.
Bid:
Ask:
Aktienkurse zur Banco Macro S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 45,90 | 45,90 | 45,70 | 45,70 | -0,22% | - |
| 25.04.2024 | 45,70 | 47,30 | 44,70 | 45,80 | 0,22% | - |
| 24.04.2024 | 48,70 | 49,45 | 45,50 | 45,70 | -5,77% | - |
| 23.04.2024 | 49,90 | 51,75 | 48,10 | 48,50 | -3,29% | - |
| 22.04.2024 | 46,90 | 50,75 | 46,50 | 50,15 | 6,93% | - |
| 19.04.2024 | 45,10 | 47,70 | 45,00 | 46,90 | 3,53% | - |
| 18.04.2024 | 45,10 | 46,40 | 44,40 | 45,30 | 0,67% | - |
| 17.04.2024 | 45,30 | 45,80 | 43,30 | 45,00 | -0,66% | 100,00 |
| 16.04.2024 | 44,60 | 46,00 | 43,30 | 45,30 | 1,57% | 1.650,00 |
| 15.04.2024 | 48,50 | 49,20 | 44,30 | 44,60 | -8,04% | - |
| 12.04.2024 | 48,30 | 49,10 | 46,90 | 48,50 | 1,25% | - |
| 11.04.2024 | 46,90 | 48,50 | 45,90 | 47,90 | 1,70% | - |
| 10.04.2024 | 47,70 | 48,30 | 45,90 | 47,10 | -0,84% | - |
| 09.04.2024 | 47,10 | 48,80 | 46,10 | 47,50 | 0,85% | - |
| 08.04.2024 | 46,70 | 48,50 | 46,30 | 47,10 | 0,00% | - |
| 05.04.2024 | 46,10 | 48,80 | 45,40 | 47,10 | 2,17% | - |
| 04.04.2024 | 46,60 | 47,50 | 45,70 | 46,10 | -1,07% | - |
| 03.04.2024 | 43,70 | 46,70 | 42,80 | 46,60 | 6,15% | - |
| 02.04.2024 | 45,70 | 46,60 | 43,20 | 43,90 | -3,73% | - |
| 28.03.2024 | 47,60 | 48,90 | 44,30 | 45,60 | -2,56% | - |
| 27.03.2024 | 47,20 | 48,50 | 45,70 | 46,80 | -1,89% | - |
| 26.03.2024 | 48,10 | 49,55 | 46,30 | 47,70 | -1,04% | - |
| 25.03.2024 | 47,80 | 50,50 | 46,60 | 48,20 | -0,10% | - |
| 22.03.2024 | 46,70 | 73,00 | 46,30 | 48,25 | 2,22% | - |
| 21.03.2024 | 44,00 | 47,20 | 43,70 | 47,20 | 7,03% | 2.307,00 |
| 20.03.2024 | 41,90 | 47,15 | 41,40 | 44,10 | 1,38% | - |
| 19.03.2024 | 42,10 | 45,90 | 40,50 | 43,50 | -19,22% | - |
| 18.03.2024 | 40,80 | 53,85 | 39,30 | 53,85 | 35,98% | - |
| 15.03.2024 | 38,20 | 40,30 | 37,70 | 39,60 | 2,59% | - |
| 14.03.2024 | 38,70 | 39,70 | 37,70 | 38,60 | -0,52% | 1.271,00 |
| 13.03.2024 | 36,70 | 38,90 | 36,40 | 38,80 | 3,47% | - |
| 12.03.2024 | 35,40 | 37,70 | 35,40 | 37,50 | 4,46% | - |
| 11.03.2024 | 36,30 | 36,50 | 35,30 | 35,90 | -1,64% | 8.000,00 |
| 08.03.2024 | 36,70 | 37,20 | 35,90 | 36,50 | 0,00% | - |
| 07.03.2024 | 37,50 | 37,70 | 36,10 | 36,50 | -2,67% | - |
| 06.03.2024 | 35,30 | 38,00 | 35,30 | 37,50 | 6,23% | - |
| 05.03.2024 | 36,40 | 37,30 | 35,10 | 35,30 | -3,29% | - |
| 04.03.2024 | 36,30 | 38,70 | 35,90 | 36,50 | 0,55% | - |
| 01.03.2024 | 36,90 | 37,30 | 35,10 | 36,30 | -1,09% | - |
| 29.02.2024 | 34,30 | 38,80 | 33,70 | 36,70 | 9,23% | - |
| 28.02.2024 | 33,70 | 35,00 | 33,20 | 33,60 | 0,00% | - |
| 27.02.2024 | 34,10 | 35,30 | 33,30 | 33,60 | -1,18% | - |
| 26.02.2024 | 33,50 | 34,60 | 33,20 | 34,00 | 1,49% | 1.050,00 |
| 23.02.2024 | 32,50 | 34,10 | 32,00 | 33,50 | 2,76% | - |
| 22.02.2024 | 31,10 | 34,50 | 31,00 | 32,60 | 4,82% | - |
| 21.02.2024 | 30,10 | 31,10 | 29,50 | 31,10 | 2,98% | - |
| 20.02.2024 | 29,30 | 30,90 | 29,10 | 30,20 | 3,07% | - |
| 19.02.2024 | 29,30 | 29,40 | 29,30 | 29,30 | 0,00% | - |
| 16.02.2024 | 28,90 | 29,70 | 28,80 | 29,30 | 1,03% | - |
| 15.02.2024 | 28,90 | 29,20 | 28,40 | 29,00 | 1,05% | - |
| 14.02.2024 | 28,50 | 29,50 | 28,50 | 28,70 | 0,35% | - |
| 13.02.2024 | 28,30 | 28,70 | 27,50 | 28,60 | 1,06% | - |
| 12.02.2024 | 28,10 | 28,60 | 27,70 | 28,30 | 0,71% | - |
| 09.02.2024 | 26,60 | 28,10 | 26,30 | 28,10 | 5,24% | - |
| 08.02.2024 | 28,10 | 28,30 | 26,60 | 26,70 | -4,98% | 400,00 |
| 07.02.2024 | 30,10 | 30,20 | 27,30 | 28,10 | -6,64% | - |
| 06.02.2024 | 30,30 | 31,10 | 29,90 | 30,10 | -0,66% | - |
| 05.02.2024 | 32,10 | 32,40 | 29,90 | 30,30 | -5,02% | - |
| 02.02.2024 | 31,50 | 32,20 | 31,10 | 31,90 | 1,59% | - |
| 01.02.2024 | 30,70 | 31,90 | 30,50 | 31,40 | 2,61% | - |
| 31.01.2024 | 30,70 | 31,90 | 30,10 | 30,60 | 0,33% | - |
| 30.01.2024 | 30,30 | 31,00 | 29,90 | 30,50 | 0,99% | - |
| 29.01.2024 | 30,90 | 31,30 | 28,40 | 30,20 | -2,27% | - |
| 26.01.2024 | 30,30 | 31,10 | 29,80 | 30,90 | 1,64% | - |
| 25.01.2024 | 28,50 | 30,90 | 28,50 | 30,40 | 6,67% | - |
| 24.01.2024 | 27,70 | 28,90 | 27,50 | 28,50 | 2,89% | - |
| 23.01.2024 | 27,60 | 28,10 | 27,20 | 27,70 | -0,36% | - |
| 22.01.2024 | 26,30 | 28,00 | 26,20 | 27,80 | 5,70% | - |
| 19.01.2024 | 25,70 | 26,30 | 25,20 | 26,30 | 2,73% | - |
| 18.01.2024 | 25,10 | 25,80 | 24,60 | 25,60 | 1,19% | - |
| 17.01.2024 | 23,40 | 25,40 | 23,20 | 25,30 | 6,75% | - |
| 16.01.2024 | 23,60 | 24,40 | 23,10 | 23,70 | 0,00% | - |
| 15.01.2024 | 23,70 | 23,90 | 23,70 | 23,70 | -0,42% | - |
| 12.01.2024 | 23,10 | 24,50 | 23,10 | 23,80 | 3,03% | - |
| 11.01.2024 | 23,10 | 23,70 | 22,80 | 23,10 | -0,43% | - |
| 10.01.2024 | 22,60 | 23,30 | 22,30 | 23,20 | 1,75% | - |
| 09.01.2024 | 24,10 | 24,20 | 22,60 | 22,80 | -5,00% | - |
| 08.01.2024 | 23,70 | 24,20 | 23,30 | 24,00 | 0,42% | - |
| 05.01.2024 | 24,20 | 24,60 | 23,50 | 23,90 | -2,05% | - |
| 04.01.2024 | 25,30 | 25,90 | 24,40 | 24,40 | -3,56% | - |
| 03.01.2024 | 25,50 | 26,50 | 25,10 | 25,30 | -1,56% | - |
| 02.01.2024 | 26,10 | 26,10 | 23,70 | 25,70 | -1,15% | - |
| 29.12.2023 | 25,90 | 26,20 | 25,90 | 26,00 | -0,38% | - |
| 28.12.2023 | 26,30 | 26,60 | 25,70 | 26,10 | -1,14% | - |
| 27.12.2023 | 26,90 | 27,30 | 25,60 | 26,40 | -2,58% | - |
| 22.12.2023 | 26,50 | 27,90 | 26,00 | 27,10 | 1,50% | - |
| 21.12.2023 | 26,70 | 28,70 | 25,50 | 26,70 | 0,00% | 132,00 |
| 20.12.2023 | 25,30 | 27,50 | 25,00 | 26,70 | 5,95% | - |
| 19.12.2023 | 25,50 | 25,70 | 24,30 | 25,20 | 0,80% | - |
| 18.12.2023 | 24,70 | 25,90 | 24,50 | 25,00 | 1,21% | - |
| 15.12.2023 | 24,80 | 25,70 | 24,50 | 24,70 | -1,20% | - |
| 14.12.2023 | 25,90 | 26,70 | 24,80 | 25,00 | -3,47% | - |
| 13.12.2023 | 25,10 | 26,50 | 24,30 | 25,90 | 3,19% | - |
| 12.12.2023 | 25,50 | 26,30 | 24,30 | 25,10 | -1,57% | - |
| 11.12.2023 | 25,30 | 26,00 | 24,40 | 25,50 | 1,19% | - |
| 08.12.2023 | 24,40 | 25,30 | 24,30 | 25,20 | 2,86% | - |
| 07.12.2023 | 24,50 | 25,50 | 24,00 | 24,50 | 0,00% | - |
| 06.12.2023 | 25,00 | 25,20 | 23,80 | 24,50 | -2,39% | - |
| 05.12.2023 | 24,80 | 25,90 | 24,60 | 25,10 | 0,80% | - |
| 04.12.2023 | 25,50 | 25,50 | 24,30 | 24,90 | -2,35% | - |