Premium
Banco Macro SA (BMA)
NYSE
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -3.51 | -3.75401069519 | 93.5 | 95.35 | 87.63 | 198054 | 91.22250635 | DR |
| 4 | 4.5 | 5.26377354077 | 85.49 | 103.61 | 83.45 | 302613 | 94.3658577 | DR |
| 12 | 10.39 | 13.0527638191 | 79.6 | 103.61 | 67.71 | 307568 | 83.3144871 | DR |
| 26 | -2.7 | -2.91293559176 | 92.69 | 106.15 | 65 | 321104 | 82.74986339 | DR |
| 52 | 20.66 | 29.7995095918 | 69.33 | 106.15 | 38.3 | 448068 | 70.63216909 | DR |
| 156 | 64.18 | 248.663308795 | 25.81 | 118.415 | 17.3 | 375821 | 62.66917347 | DR |
| 260 | 74.99 | 499.933333333 | 15 | 118.415 | 9.715 | 327884 | 48.15614194 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783032000 | 90.24 | 0.55 | 0.61 | 90.85 | 93.19 | 89.16 | 183236 |
| 1782945600 | 89.69 | -2.9 | -3.13 | 92.24 | 93.0175 | 87.63 | 218706 |
| 1782859200 | 92.59 | 0.09 | 0.10 | 91.82 | 94.69 | 91.31 | 184751 |
| 1782772800 | 92.5 | 1.06 | 1.16 | 93.5 | 95.35 | 91.668 | 205522 |
| 1782513600 | 91.44 | 1.1 | 1.22 | 89.07 | 93.32 | 89.07 | 178210 |
| 1782427200 | 90.34 | 0.65 | 0.72 | 90.52 | 91.18 | 88.22 | 140870 |
| 1782340800 | 89.69 | -4.32 | -4.60 | 94.06 | 95.3 | 89.15 | 270618 |
| 1782254400 | 94.01 | -3.27 | -3.36 | 95.01 | 95.8806 | 93.76 | 235651 |
| 1782168000 | 97.28 | -4.4 | -4.33 | 100.7 | 103 | 96 | 518956 |
| 1781822400 | 101.68 | 3.15 | 3.20 | 101.4 | 103.61 | 98.22 | 335703 |
| 1781736000 | 98.53 | 1.76 | 1.82 | 97.78 | 102.5 | 97 | 344035 |
| 1781649600 | 96.77 | -3.18 | -3.18 | 100.72 | 101.33 | 94.81 | 295119 |
| 1781563200 | 99.95 | 1.24 | 1.26 | 100 | 102.08 | 99.35 | 267798 |
| 1781304000 | 98.71 | 0.81 | 0.83 | 99.13 | 100 | 96.65 | 370272 |
| 1781217600 | 97.9 | 10.25 | 11.69 | 90.67 | 98.585 | 90.67 | 788960 |
| 1781131200 | 87.65 | -0.35 | -0.40 | 86.83 | 89.05 | 85.91 | 230384 |
| 1781044800 | 88 | 4.09 | 4.87 | 84.45 | 89.32 | 84.45 | 382565 |
| 1780958400 | 83.91 | -1.03 | -1.21 | 85.49 | 86.09 | 83.45 | 295670 |
| 1780699200 | 84.94 | -2.07 | -2.38 | 86.2 | 87.5 | 84.015 | 169325 |
| 1780612800 | 87.01 | 0.87 | 1.01 | 85.86 | 89.14 | 85.86 | 164522 |
| 1780526400 | 86.14 | -2.85 | -3.20 | 87.35 | 88.22 | 85.29 | 181503 |
| 1780440000 | 88.99 | -2.58 | -2.82 | 91.02 | 91.02 | 88.08 | 173047 |
| 1780353600 | 91.57 | 0.79 | 0.87 | 90.45 | 92.78 | 88.9185 | 283846 |
| 1780094400 | 90.78 | 2.98 | 3.39 | 88.08 | 91.82 | 87.32 | 498519 |
| 1780008000 | 87.8 | 2.54 | 2.98 | 86.81 | 91.195 | 84.265 | 587554 |
| 1779921600 | 85.26 | 5.42 | 6.79 | 80.27 | 87.765 | 80.12 | 679207 |
| 1779835200 | 79.84 | 3.89 | 5.12 | 77.44 | 80 | 76.86 | 395165 |
| 1779489600 | 75.95 | -2.38 | -3.04 | 78.6 | 79.499 | 75.44 | 165600 |
| 1779403200 | 78.33 | 6.22 | 8.63 | 71.83 | 78.8 | 71.83 | 417553 |
| 1779316800 | 72.11 | 3.08 | 4.46 | 69.32 | 72.39 | 68.83 | 296882 |
| 1779230400 | 69.03 | -3.55 | -4.89 | 71.69 | 72.5 | 68.26 | 208807 |
| 1779144000 | 72.58 | 1.78 | 2.51 | 70.39 | 72.67 | 69.27 | 204897 |
| 1778884800 | 70.8 | -0.98 | -1.37 | 71 | 71.39 | 69.76 | 137343 |
| 1778798400 | 71.78 | 0.27 | 0.38 | 71.96 | 73.13 | 71.3 | 108283 |
| 1778712000 | 71.51 | -1.77 | -2.42 | 72.92 | 74.43 | 71.02 | 187309 |
| 1778625600 | 73.28 | -1.45 | -1.94 | 74.21 | 74.36 | 71.98 | 183401 |
| 1778539200 | 74.73 | 1.25 | 1.70 | 73.5 | 76.01 | 72.625 | 238970 |
| 1778280000 | 73.48 | -1.38 | -1.84 | 75.55 | 75.66 | 72.43 | 204664 |
| 1778193600 | 74.86 | -2.11 | -2.74 | 76.76 | 77.94 | 73.59 | 237067 |
| 1778107200 | 76.97 | 7.35 | 10.56 | 71.1 | 78.31 | 71.09 | 644090 |
| 1778020800 | 69.62 | 0.25 | 0.36 | 71.5 | 72.2 | 68.7 | 429189 |
| 1777934400 | 69.37 | 0.51 | 0.74 | 68.86 | 71.5 | 68.22 | 377908 |
| 1777675200 | 68.86 | -3.14 | -4.36 | 72.63 | 72.63 | 67.71 | 544530 |
| 1777588800 | 72 | -1.49 | -2.03 | 74.14 | 75.26 | 71.15 | 409535 |
| 1777502400 | 73.49 | -1.96 | -2.60 | 75.17 | 75.62 | 72.37 | 321409 |
| 1777416000 | 75.45 | 1.33 | 1.79 | 74.12 | 76 | 72.64 | 307278 |
| 1777329600 | 74.12 | 0.03 | 0.04 | 74.26 | 75.75 | 74.02 | 309108 |
| 1777070400 | 74.09 | -0.42 | -0.56 | 74.48 | 76.06 | 73.215 | 157994 |
| 1776984000 | 74.51 | -3.13 | -4.03 | 76.92 | 78.18 | 73.6501 | 443646 |
| 1776897600 | 77.64 | -3.31 | -4.09 | 81.13 | 81.61 | 77.64 | 351724 |
| 1776811200 | 80.95 | -1.91 | -2.31 | 82.81 | 83.5 | 80.4701 | 258546 |
| 1776724800 | 82.86 | 0.87 | 1.06 | 80.63 | 82.92 | 80.06 | 307551 |
| 1776465600 | 81.99 | 0.35 | 0.43 | 83.4 | 83.4 | 81.43 | 528714 |
| 1776379200 | 81.64 | -1.02 | -1.23 | 82.62 | 83.73 | 80.355 | 197856 |
| 1776292800 | 82.66 | 1.05 | 1.29 | 81.73 | 82.72 | 80.44 | 345762 |
| 1776206400 | 81.61 | 0.3 | 0.37 | 82.01 | 83 | 80.76 | 172892 |
| 1776120000 | 81.31 | 1.21 | 1.51 | 79.6 | 83.075 | 79.49 | 257828 |
| 1775860800 | 80.1 | -0.3 | -0.37 | 81.05 | 82.63 | 79.88 | 175913 |
| 1775774400 | 80.4 | -0.41 | -0.51 | 80.42 | 82.2 | 78.54 | 279776 |
| 1775688000 | 80.81 | 5.34 | 7.08 | 79.8 | 81.965 | 78.715 | 460097 |
| 1775601600 | 75.47 | -1.32 | -1.72 | 76.07 | 76.75 | 73.57 | 246880 |
| 1775515200 | 76.79 | -0.67 | -0.86 | 77.46 | 79.4 | 75.7776 | 115802 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
