Premium
Banco Macro SA (BMA)
NYSE
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -7.85 | -6.99581142501 | 112.21 | 112.21 | 100.4 | 512391 | 107.41085389 | DR |
| 4 | 4.15 | 4.14130326315 | 100.21 | 118.415 | 95.56 | 360611 | 109.98392671 | DR |
| 12 | 25.56 | 32.4365482234 | 78.8 | 118.415 | 73.07 | 341854 | 94.58610073 | DR |
| 26 | 49.98 | 91.9087899963 | 54.38 | 118.415 | 42.225 | 302875 | 78.31470399 | DR |
| 52 | 73.82 | 241.71578258 | 30.54 | 118.415 | 28.68 | 344427 | 62.70195641 | DR |
| 156 | 91.31 | 699.69348659 | 13.05 | 118.415 | 9.715 | 293847 | 36.2918398 | DR |
| 260 | 72.75 | 230.148687124 | 31.61 | 118.415 | 9.715 | 331516 | 27.56783791 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737762000 | 104.36 | -4.4 | -4.05 | 105.26 | 107.67 | 100.6 | 311142 |
| 1737675600 | 108.76 | 0 | 0.00 | 108.76 | 108.76 | 108.76 | 0 |
| 1737589200 | 108.76 | -0.53 | -0.48 | 109.03 | 110.32 | 105.2537 | 296602 |
| 1737502800 | 109.29 | 4.84 | 4.63 | 103.5 | 109.31 | 100.4 | 676237 |
| 1737157200 | 104.45 | -7.18 | -6.43 | 112.21 | 112.21 | 102.1001 | 564333 |
| 1737070800 | 111.63 | -3.48 | -3.02 | 115 | 115.01 | 110.58 | 361266 |
| 1736984400 | 115.11 | 0.52 | 0.45 | 117.86 | 118.17 | 113.6701 | 314830 |
| 1736898000 | 114.59 | 7.59 | 7.09 | 108.5 | 116.64 | 108.065 | 380901 |
| 1736811600 | 107 | -6.84 | -6.01 | 113.25 | 113.61 | 105.137 | 368964 |
| 1736552400 | 113.84 | 0.82 | 0.73 | 116.0059 | 116.41 | 111.08 | 415440 |
| 1736379600 | 113.02 | -2.83 | -2.44 | 115.635 | 116.92 | 112.2316 | 256661 |
| 1736293200 | 115.85 | 2.01 | 1.77 | 115.6 | 118.38 | 111.775 | 415065 |
| 1736206800 | 113.84 | 3.08 | 2.78 | 115.15 | 118.415 | 113.555 | 476010 |
| 1735947600 | 110.76 | 1.59 | 1.46 | 110.98 | 110.98 | 106.84 | 354047 |
| 1735861200 | 109.17 | 12.41 | 12.83 | 96.6121 | 110 | 96.5 | 431072 |
| 1735688400 | 96.76 | -0.56 | -0.58 | 97.79 | 98.98 | 96.2228 | 121600 |
| 1735602000 | 97.32 | -2.91 | -2.90 | 98.33 | 99.39 | 95.56 | 202599 |
| 1735342800 | 100.23 | -1.19 | -1.17 | 100.21 | 101.24 | 99.095 | 134148 |
| 1735256400 | 101.42 | 1.38 | 1.38 | 99.9 | 103.01 | 99.4 | 167855 |
| 1735077840 | 100.04 | 2.3 | 2.35 | 98.14 | 100.04 | 98.14 | 81632 |
| 1734997200 | 97.74 | 1.04 | 1.08 | 98.99 | 98.99 | 94 | 300066 |
| 1734738000 | 96.7 | 1.46 | 1.53 | 94.5 | 98.21 | 92.6201 | 260664 |
| 1734651600 | 95.24 | -2.21 | -2.27 | 100.7599 | 101.99 | 94.725 | 419464 |
| 1734565200 | 97.45 | -8.81 | -8.29 | 106.26 | 109.36 | 96.1 | 490430 |
| 1734478800 | 106.26 | -0.57 | -0.53 | 108 | 108.91 | 104 | 495043 |
| 1734392400 | 106.83 | 13.85 | 14.90 | 96.67 | 107.98 | 96.47 | 956348 |
| 1734133200 | 92.98 | 3.4 | 3.80 | 91.0899 | 93.6499 | 89.57 | 253295 |
| 1734046800 | 89.58 | -1.09 | -1.20 | 91.73 | 91.73 | 88.61 | 413952 |
| 1733960400 | 90.67 | 6.51 | 7.74 | 84.51 | 90.78 | 83.2461 | 477745 |
| 1733874000 | 84.16 | -1.77 | -2.06 | 86.175 | 87.98 | 83.12 | 250183 |
| 1733787600 | 85.93 | -0.69 | -0.80 | 87.5 | 89 | 84.25 | 251975 |
| 1733528400 | 86.62 | 0.7 | 0.81 | 84.4 | 86.81 | 83.61 | 225124 |
| 1733442000 | 85.92 | 2.99 | 3.61 | 82.67 | 85.92 | 81.935 | 287491 |
| 1733355600 | 82.93 | -1.64 | -1.94 | 85.68 | 85.87 | 81.73 | 308965 |
| 1733269200 | 84.57 | -3.11 | -3.55 | 88.13 | 89.07 | 84.55 | 265305 |
| 1733182800 | 87.68 | 2.78 | 3.27 | 84.93 | 89.45 | 84.93 | 390066 |
| 1732917840 | 84.9 | 2.86 | 3.49 | 82.07 | 85.57 | 79.36 | 499194 |
| 1732750800 | 82.04 | -1.76 | -2.10 | 83.64 | 84.6869 | 80.6 | 288730 |
| 1732664400 | 83.8 | 3.04 | 3.76 | 81.0684 | 85.93 | 80.0966 | 356469 |
| 1732578000 | 80.76 | -0.15 | -0.19 | 81.7 | 82.8299 | 78.729 | 317486 |
| 1732318800 | 80.91 | 0.9 | 1.12 | 79.08 | 83.4 | 77.6964 | 419187 |
| 1732232400 | 80.01 | -1.79 | -2.19 | 82.28 | 82.76 | 78.85 | 356510 |
| 1732146000 | 81.8 | 0.95 | 1.18 | 81.545 | 81.9 | 78.7263 | 349854 |
| 1732059600 | 80.85 | -3.57 | -4.23 | 82.05 | 83.98 | 80.14 | 295452 |
| 1731973200 | 84.42 | 4.38 | 5.47 | 81 | 86.12 | 80.74 | 385990 |
| 1731714000 | 80.04 | 1 | 1.27 | 78.83 | 81.29 | 78.16 | 417226 |
| 1731627600 | 79.04 | -0.51 | -0.64 | 79.8 | 80.581 | 76.601 | 235944 |
| 1731541200 | 79.55 | -0.23 | -0.29 | 80.5 | 81 | 78.5001 | 256220 |
| 1731454800 | 79.78 | 0.66 | 0.83 | 79.01 | 80.35 | 76.82 | 219971 |
| 1731368400 | 79.12 | -0.11 | -0.14 | 79.91 | 79.91 | 76.42 | 161890 |
| 1731109200 | 79.23 | -2.45 | -3.00 | 81.66 | 82.965 | 77.6 | 292196 |
| 1731022800 | 81.68 | -0.49 | -0.60 | 83.1067 | 83.5 | 81.18 | 242187 |
| 1730936400 | 82.17 | 6.74 | 8.94 | 77.272 | 83.69 | 76.31 | 481150 |
| 1730850000 | 75.43 | 0.34 | 0.45 | 75.76 | 77.21 | 73.07 | 283649 |
| 1730763600 | 75.09 | -0.56 | -0.74 | 75.13 | 77.45 | 74.8501 | 242205 |
| 1730500800 | 75.65 | -2.58 | -3.30 | 78.8 | 80.84 | 75.22 | 293217 |
| 1730414400 | 78.23 | 0.2 | 0.26 | 77.47 | 79.62 | 76.24 | 234032 |
| 1730328000 | 78.03 | -0.93 | -1.18 | 78.98 | 80.5 | 76.6 | 234688 |
| 1730241600 | 78.96 | -0.15 | -0.19 | 79.495 | 81.24 | 78.65 | 250910 |
| 1730155200 | 79.11 | -0.3 | -0.38 | 79.41 | 81.65 | 78.75 | 276051 |
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
