63,460$
-1,57%
Echtzeit-Aktienkurs Banco Macro SA
Bid:
Ask:
Aktienkurse zur Banco Macro SA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2024 | 64,14 | 64,75 | 62,10 | 63,37 | -1,71% | 318.442,00 |
| 08.05.2024 | 63,86 | 67,17 | 63,61 | 64,47 | 1,64% | 622.314,00 |
| 07.05.2024 | 64,91 | 64,99 | 62,03 | 63,43 | -1,20% | 847.438,00 |
| 06.05.2024 | 61,68 | 64,37 | 61,19 | 64,20 | 6,61% | 799.032,00 |
| 03.05.2024 | 57,00 | 60,59 | 56,27 | 60,22 | 7,32% | 640.527,00 |
| 02.05.2024 | 55,52 | 57,09 | 54,30 | 56,11 | 2,63% | 346.439,00 |
| 01.05.2024 | 53,71 | 55,45 | 51,58 | 54,67 | 0,94% | 261.210,00 |
| 30.04.2024 | 53,22 | 56,66 | 53,04 | 54,16 | 1,90% | 731.025,00 |
| 29.04.2024 | 51,59 | 53,76 | 51,09 | 53,15 | 3,44% | 615.588,00 |
| 26.04.2024 | 49,49 | 51,38 | 49,08 | 51,38 | 4,69% | 386.590,00 |
| 25.04.2024 | 48,80 | 50,50 | 47,76 | 49,08 | 0,20% | 321.298,00 |
| 24.04.2024 | 51,96 | 52,24 | 48,72 | 48,98 | -5,93% | 330.977,00 |
| 23.04.2024 | 53,67 | 55,11 | 51,58 | 52,07 | -2,25% | 408.418,00 |
| 22.04.2024 | 50,00 | 54,13 | 49,65 | 53,27 | 6,92% | 673.083,00 |
| 19.04.2024 | 48,70 | 50,86 | 48,10 | 49,82 | 3,13% | 211.155,00 |
| 18.04.2024 | 48,23 | 49,34 | 47,90 | 48,31 | 0,46% | 182.185,00 |
| 17.04.2024 | 48,44 | 48,44 | 46,16 | 48,09 | 0,12% | 278.239,00 |
| 16.04.2024 | 46,98 | 48,85 | 46,03 | 48,03 | 1,20% | 385.989,00 |
| 15.04.2024 | 51,50 | 52,47 | 47,02 | 47,46 | -7,77% | 636.216,00 |
| 12.04.2024 | 51,49 | 52,10 | 49,97 | 51,46 | -0,54% | 320.657,00 |
| 11.04.2024 | 50,57 | 51,97 | 49,68 | 51,74 | 2,64% | 271.552,00 |
| 10.04.2024 | 50,20 | 51,87 | 49,29 | 50,41 | -2,42% | 318.964,00 |
| 09.04.2024 | 52,13 | 53,00 | 50,10 | 51,66 | 1,16% | 431.859,00 |
| 08.04.2024 | 51,00 | 52,54 | 50,13 | 51,07 | -0,10% | 776.051,00 |
| 05.04.2024 | 49,46 | 52,72 | 49,33 | 51,12 | 2,75% | 485.113,00 |
| 04.04.2024 | 50,85 | 51,50 | 49,52 | 49,75 | -1,47% | 475.912,00 |
| 03.04.2024 | 45,99 | 50,50 | 45,67 | 50,49 | 7,06% | 493.114,00 |
| 02.04.2024 | 48,72 | 49,09 | 46,63 | 47,16 | -4,03% | 200.618,00 |
| 01.04.2024 | 48,57 | 49,46 | 47,69 | 49,14 | 1,99% | 204.008,00 |
| 28.03.2024 | 51,68 | 52,89 | 47,81 | 48,18 | -6,75% | 651.812,00 |
| 27.03.2024 | 51,02 | 51,77 | 49,57 | 51,67 | 1,73% | 354.596,00 |
| 26.03.2024 | 52,51 | 52,51 | 50,10 | 50,79 | -2,50% | 323.289,00 |
| 25.03.2024 | 51,72 | 54,67 | 50,48 | 52,09 | 0,68% | 681.718,00 |
| 22.03.2024 | 51,50 | 52,70 | 50,01 | 51,74 | 2,07% | 420.876,00 |
| 21.03.2024 | 49,00 | 51,13 | 47,47 | 50,69 | 5,17% | 517.199,00 |
| 20.03.2024 | 45,61 | 48,20 | 44,91 | 48,20 | 5,86% | 303.289,00 |
| 19.03.2024 | 45,32 | 46,91 | 43,66 | 45,53 | -0,22% | 468.456,00 |
| 18.03.2024 | 43,74 | 45,83 | 42,79 | 45,63 | 4,90% | 260.710,00 |
| 15.03.2024 | 41,48 | 43,79 | 41,12 | 43,50 | 4,62% | 266.090,00 |
| 14.03.2024 | 42,62 | 43,22 | 41,23 | 41,58 | -1,49% | 316.974,00 |
| 13.03.2024 | 40,30 | 42,54 | 40,30 | 42,21 | 5,55% | 352.541,00 |
| 12.03.2024 | 39,03 | 41,13 | 38,89 | 39,99 | 2,83% | 321.084,00 |
| 11.03.2024 | 39,64 | 39,79 | 38,55 | 38,89 | -2,53% | 195.721,00 |
| 08.03.2024 | 40,32 | 40,62 | 39,41 | 39,90 | -0,45% | 220.164,00 |
| 07.03.2024 | 41,59 | 41,59 | 39,60 | 40,08 | -1,96% | 274.484,00 |
| 06.03.2024 | 38,75 | 41,46 | 38,28 | 40,88 | 6,49% | 421.637,00 |
| 05.03.2024 | 39,77 | 40,42 | 38,12 | 38,39 | -2,66% | 233.857,00 |
| 04.03.2024 | 40,62 | 41,96 | 39,01 | 39,44 | 0,05% | 423.264,00 |
| 01.03.2024 | 39,92 | 40,28 | 38,03 | 39,42 | -0,93% | 472.356,00 |
| 29.02.2024 | 38,00 | 41,99 | 38,00 | 39,79 | 8,45% | 1.112.431,00 |
| 28.02.2024 | 36,17 | 38,00 | 35,89 | 36,69 | 0,74% | 489.555,00 |
| 27.02.2024 | 37,24 | 38,29 | 36,06 | 36,42 | -1,43% | 686.125,00 |
| 26.02.2024 | 36,20 | 37,36 | 35,90 | 36,95 | 1,99% | 292.291,00 |
| 23.02.2024 | 35,14 | 36,83 | 34,64 | 36,23 | 2,96% | 357.816,00 |
| 22.02.2024 | 33,87 | 37,37 | 33,75 | 35,19 | 4,67% | 596.810,00 |
| 21.02.2024 | 32,23 | 33,68 | 31,86 | 33,62 | 3,51% | 380.202,00 |
| 20.02.2024 | 31,20 | 33,52 | 31,20 | 32,48 | 2,75% | 397.553,00 |
| 16.02.2024 | 31,14 | 31,99 | 31,10 | 31,61 | 1,48% | 159.090,00 |
| 15.02.2024 | 31,05 | 31,57 | 30,70 | 31,15 | 0,71% | 106.038,00 |
| 14.02.2024 | 30,93 | 31,53 | 30,67 | 30,93 | 0,95% | 159.311,00 |
| 13.02.2024 | 29,69 | 30,79 | 29,51 | 30,64 | 0,20% | 132.544,00 |
| 12.02.2024 | 30,28 | 30,85 | 29,89 | 30,58 | 0,99% | 88.922,00 |
| 09.02.2024 | 28,70 | 30,34 | 28,70 | 30,28 | 5,07% | 444.388,00 |
| 08.02.2024 | 29,92 | 30,43 | 28,68 | 28,82 | -4,63% | 409.581,00 |
| 07.02.2024 | 30,94 | 31,46 | 29,46 | 30,22 | -6,76% | 564.862,00 |
| 06.02.2024 | 32,86 | 33,39 | 32,02 | 32,41 | -0,34% | 235.483,00 |
| 05.02.2024 | 34,36 | 34,99 | 32,13 | 32,52 | -6,07% | 333.463,00 |
| 02.02.2024 | 33,85 | 34,74 | 33,55 | 34,62 | 1,41% | 211.943,00 |
| 01.02.2024 | 33,54 | 34,47 | 33,12 | 34,14 | 3,08% | 342.993,00 |
| 31.01.2024 | 33,18 | 34,51 | 32,66 | 33,12 | 0,00% | 323.283,00 |
| 30.01.2024 | 32,79 | 33,60 | 32,02 | 33,12 | 1,22% | 317.074,00 |
| 29.01.2024 | 33,00 | 33,00 | 30,68 | 32,72 | -2,68% | 633.392,00 |
| 26.01.2024 | 33,04 | 33,75 | 32,35 | 33,62 | 2,06% | 439.314,00 |
| 25.01.2024 | 31,12 | 33,43 | 31,12 | 32,94 | 6,33% | 685.326,00 |
| 24.01.2024 | 30,54 | 31,56 | 30,39 | 30,98 | 3,06% | 502.411,00 |
| 23.01.2024 | 30,01 | 30,62 | 29,52 | 30,06 | -0,53% | 362.594,00 |
| 22.01.2024 | 28,62 | 30,52 | 28,62 | 30,22 | 5,63% | 1.043.709,00 |
| 19.01.2024 | 27,94 | 28,75 | 27,40 | 28,61 | 2,47% | 409.434,00 |
| 18.01.2024 | 27,38 | 28,08 | 26,74 | 27,92 | 1,79% | 285.428,00 |
| 17.01.2024 | 25,39 | 27,62 | 25,14 | 27,43 | 6,86% | 420.431,00 |
| 16.01.2024 | 26,41 | 26,50 | 25,11 | 25,67 | -1,57% | 282.746,00 |
| 12.01.2024 | 25,61 | 26,80 | 25,51 | 26,08 | 2,52% | 294.501,00 |
| 11.01.2024 | 25,62 | 26,00 | 24,97 | 25,44 | 0,12% | 212.327,00 |
| 10.01.2024 | 24,85 | 25,48 | 24,41 | 25,41 | 2,25% | 182.241,00 |
| 09.01.2024 | 26,34 | 26,34 | 24,62 | 24,85 | -5,66% | 491.634,00 |
| 08.01.2024 | 26,00 | 26,46 | 25,60 | 26,34 | 0,80% | 164.952,00 |
| 05.01.2024 | 25,71 | 26,60 | 25,71 | 26,13 | -2,28% | 247.561,00 |
| 04.01.2024 | 27,94 | 28,11 | 26,67 | 26,74 | -2,98% | 312.152,00 |
| 03.01.2024 | 28,21 | 29,00 | 27,41 | 27,56 | -1,75% | 317.730,00 |
| 02.01.2024 | 28,20 | 28,52 | 27,55 | 28,05 | -2,26% | 259.059,00 |
| 29.12.2023 | 28,63 | 29,65 | 28,04 | 28,70 | 0,00% | 208.895,00 |
| 28.12.2023 | 29,27 | 29,48 | 28,48 | 28,70 | -2,05% | 241.583,00 |
| 27.12.2023 | 29,82 | 30,34 | 28,47 | 29,30 | -1,45% | 486.525,00 |
| 26.12.2023 | 29,97 | 30,32 | 29,25 | 29,73 | -0,27% | 251.194,00 |
| 22.12.2023 | 29,34 | 30,68 | 28,73 | 29,81 | 1,64% | 372.830,00 |
| 21.12.2023 | 29,89 | 31,68 | 28,02 | 29,33 | 0,48% | 920.069,00 |
| 20.12.2023 | 27,99 | 30,15 | 27,36 | 29,19 | 5,57% | 598.036,00 |
| 19.12.2023 | 27,95 | 28,18 | 26,75 | 27,65 | -0,65% | 350.574,00 |
| 18.12.2023 | 27,22 | 28,21 | 27,21 | 27,83 | 3,84% | 292.003,00 |
| 15.12.2023 | 27,10 | 28,03 | 26,67 | 26,80 | -2,15% | 367.417,00 |