Banco Macro SA B ADR (BMA)

BMA
🏛️ アメリカ →
44.67
最終更新: 2025-09-29
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2023-12-29 28.63 29.65 28.04 28.70 0.2M
2023-12-28 29.27 29.48 28.48 28.70 0.2M
2023-12-27 29.82 30.34 28.47 29.30 0.5M
2023-12-26 29.97 30.32 29.25 29.73 0.3M
2023-12-22 29.34 30.68 28.73 29.81 0.4M
2023-12-21 29.89 31.68 28.02 29.33 0.9M
2023-12-20 27.99 30.15 27.36 29.19 0.6M
2023-12-19 27.95 28.18 26.75 27.65 0.4M
2023-12-18 27.22 28.21 27.21 27.83 0.3M
2023-12-15 27.10 28.03 26.67 26.80 0.4M
2023-12-14 28.45 29.29 27.25 27.39 0.5M
2023-12-13 27.51 28.59 26.24 28.20 0.5M
2023-12-12 27.99 28.22 26.15 27.10 0.4M
2023-12-11 27.08 27.97 26.39 27.50 0.3M
2023-12-08 26.76 27.25 26.17 27.19 0.3M
2023-12-07 26.60 27.35 26.04 26.39 0.2M
2023-12-06 27.16 27.20 25.65 26.31 0.5M
2023-12-05 26.98 27.95 26.61 27.03 0.5M
2023-12-04 27.52 27.52 26.27 27.00 0.3M
2023-12-01 28.37 28.85 26.73 27.71 0.5M
2023-11-30 28.88 29.09 27.62 28.42 0.4M
2023-11-29 27.90 29.89 27.02 28.72 0.7M
2023-11-28 28.08 28.66 26.61 28.01 0.8M
2023-11-27 27.05 30.32 26.47 28.30 1.7M
2023-11-24 23.17 27.24 22.77 25.92 1.0M
2023-11-22 24.43 24.43 22.13 22.72 0.5M
2023-11-21 23.92 24.49 23.16 24.35 0.6M
2023-11-20 23.84 26.03 22.99 24.32 1.6M
2023-11-17 19.25 20.61 19.02 20.24 0.3M
2023-11-16 19.85 19.85 18.91 19.29 0.2M
2023-11-15 19.89 20.05 19.35 19.64 0.2M
2023-11-14 19.88 19.89 19.34 19.71 0.1M
2023-11-13 19.49 20.20 19.20 19.38 0.2M
2023-11-10 19.25 19.78 19.10 19.53 0.2M
2023-11-09 19.61 19.96 19.00 19.14 0.2M
2023-11-08 19.73 20.00 18.95 19.17 0.2M
2023-11-07 19.73 20.38 19.55 19.77 0.1M
2023-11-06 20.35 20.35 19.62 19.71 0.1M
2023-11-03 20.57 20.89 20.15 20.45 0.3M
2023-11-02 19.85 20.53 19.38 20.26 0.4M
2023-11-01 18.36 19.87 18.16 19.46 0.3M
2023-10-31 18.14 18.63 17.90 18.32 0.3M
2023-10-30 19.39 19.88 17.74 18.04 0.4M
2023-10-27 19.72 19.77 19.30 19.43 0.2M
2023-10-26 18.88 19.75 18.80 19.54 0.2M
2023-10-25 18.02 19.65 18.02 19.01 0.3M
2023-10-24 18.83 19.13 17.81 18.00 0.5M
2023-10-23 18.20 19.40 17.30 18.70 0.6M
2023-10-20 18.73 19.01 18.05 18.65 0.4M
2023-10-19 19.07 19.20 18.55 18.76 0.3M
2023-10-18 19.39 19.62 18.80 19.13 0.2M
2023-10-17 18.79 19.65 18.78 19.53 0.1M
2023-10-16 18.13 19.21 18.05 18.99 0.2M
2023-10-13 18.26 18.66 18.01 18.07 0.1M
2023-10-12 18.30 18.77 17.68 18.21 0.2M
2023-10-11 18.31 18.86 18.12 18.36 0.2M
2023-10-10 18.57 18.94 18.04 18.20 0.2M
2023-10-09 18.82 19.26 18.30 18.41 0.2M
2023-10-06 18.66 19.33 18.26 18.97 0.1M
2023-10-05 18.69 19.18 18.27 18.90 0.2M
2023-10-04 18.34 18.83 17.96 18.69 0.2M
2023-10-03 19.17 19.50 18.26 18.38 0.4M
2023-10-02 19.76 20.02 19.01 19.31 0.3M
2023-09-29 21.07 21.07 19.68 19.73 0.2M
2023-09-28 20.75 21.16 20.68 20.82 0.1M
2023-09-27 20.94 21.20 20.61 20.74 0.2M
2023-09-26 21.19 21.78 20.64 20.75 0.2M
2023-09-25 22.05 22.32 21.20 21.38 0.2M
2023-09-22 22.41 22.73 21.74 21.85 0.2M
2023-09-21 22.35 22.88 21.80 22.28 0.2M
2023-09-20 23.56 23.84 22.53 22.61 0.2M
2023-09-19 24.52 24.77 23.52 23.57 0.2M
2023-09-18 23.78 24.61 23.22 24.48 0.2M
2023-09-15 24.10 24.53 23.31 23.63 0.2M
2023-09-14 23.69 24.38 23.50 24.00 0.2M
2023-09-13 23.32 24.01 22.96 23.53 0.2M
2023-09-12 22.73 23.97 22.54 23.29 0.3M
2023-09-11 23.44 23.94 22.71 22.95 0.2M
2023-09-08 23.98 24.83 22.71 23.08 0.3M
2023-09-07 24.15 24.30 23.53 23.90 0.3M
2023-09-06 24.91 25.40 24.17 24.30 0.3M
2023-09-05 25.85 26.20 24.29 24.77 0.4M
2023-09-01 26.73 27.08 25.96 26.06 0.2M
2023-08-31 26.60 26.65 25.71 26.65 0.3M
2023-08-30 26.95 27.65 26.00 26.68 0.3M
2023-08-29 26.48 28.07 26.35 26.99 0.5M
2023-08-28 24.94 26.72 24.76 26.58 0.4M
2023-08-25 24.20 24.87 23.75 24.71 0.3M
2023-08-24 24.37 24.81 23.94 24.03 0.4M
2023-08-23 23.25 24.15 22.89 23.70 0.3M
2023-08-22 22.25 23.27 21.99 23.14 0.2M
2023-08-21 22.34 22.41 21.75 22.14 0.1M
2023-08-18 22.23 22.71 21.87 22.57 0.3M
2023-08-17 23.19 23.40 22.32 22.42 0.2M
2023-08-16 23.00 24.21 22.72 23.44 0.4M
2023-08-15 23.41 24.41 23.20 23.30 0.4M
2023-08-14 24.91 25.24 21.00 23.54 1.3M
2023-08-11 25.61 26.34 25.27 25.52 0.3M
2023-08-10 24.81 26.00 24.72 25.70 0.4M
2023-08-09 24.90 25.34 24.50 24.76 0.2M
2023-08-08 23.66 25.59 23.66 24.96 0.2M
2023-08-07 24.39 24.72 23.75 24.18 0.2M
2023-08-04 23.77 24.79 23.68 24.37 0.1M
2023-08-03 24.39 24.67 23.81 24.12 0.1M
2023-08-02 25.37 25.51 24.32 24.48 0.2M
2023-08-01 24.95 25.78 24.85 25.60 0.4M
2023-07-31 25.38 25.62 24.62 25.16 0.1M
2023-07-28 25.02 25.78 24.63 25.26 0.2M
2023-07-27 26.33 26.35 24.55 24.63 0.2M
2023-07-26 26.16 26.60 25.78 26.20 0.2M
2023-07-25 25.72 26.29 25.19 26.07 0.1M
2023-07-24 26.50 27.44 25.58 25.67 0.3M
2023-07-21 25.92 26.69 25.36 26.32 0.2M
2023-07-20 25.18 25.77 24.88 25.60 0.1M
2023-07-19 25.90 26.47 24.89 25.15 0.3M
2023-07-18 26.12 26.85 25.75 26.16 0.2M
2023-07-17 24.53 26.49 24.53 26.13 0.4M
2023-07-14 26.74 26.76 24.74 24.93 0.4M
2023-07-13 25.58 26.68 25.30 26.58 0.3M
2023-07-12 25.01 25.96 24.73 25.50 0.3M
2023-07-11 24.29 24.72 23.73 24.68 0.3M
2023-07-10 24.94 25.03 24.21 24.32 0.3M
2023-07-07 24.27 25.15 24.27 25.06 0.3M
2023-07-06 25.81 25.83 23.79 24.19 0.3M
2023-07-05 26.56 26.56 25.34 26.16 0.4M
2023-07-03 26.50 27.43 26.23 26.25 0.1M
2023-06-30 27.10 27.10 26.16 26.39 0.4M
2023-06-29 26.56 27.21 25.90 26.64 0.2M
2023-06-28 26.53 27.63 26.18 26.44 0.4M
2023-06-27 27.60 27.73 25.65 26.45 0.4M
2023-06-26 27.49 27.96 26.06 27.52 0.8M
2023-06-23 25.16 25.88 24.52 25.31 0.6M
2023-06-22 26.70 26.78 24.98 25.18 0.7M
2023-06-21 25.90 27.05 25.84 26.73 0.7M
2023-06-20 24.78 26.11 24.24 25.92 0.6M
2023-06-16 23.20 24.72 23.11 24.47 0.4M
2023-06-15 22.47 23.94 22.47 23.30 0.6M
2023-06-14 22.53 22.84 21.85 22.30 0.5M
2023-06-13 22.10 22.52 21.89 22.47 0.2M
2023-06-12 21.66 22.37 21.50 22.01 0.3M
2023-06-09 21.80 22.21 21.24 21.80 0.3M
2023-06-08 22.41 22.85 21.56 21.86 0.3M
2023-06-07 22.00 22.79 21.47 22.45 0.5M
2023-06-06 19.54 21.91 19.53 21.89 0.7M
2023-06-05 18.42 19.26 18.26 19.20 0.1M
2023-06-02 18.70 18.88 18.31 18.41 0.1M
2023-06-01 17.64 18.51 17.64 18.33 0.2M
2023-05-31 17.84 17.84 17.47 17.56 0.1M
2023-05-30 17.61 18.05 17.24 17.98 0.1M
2023-05-26 17.78 18.02 17.49 17.57 0.1M
2023-05-25 17.69 17.78 17.24 17.59 0.0M
2023-05-24 17.53 17.84 17.11 17.74 0.1M
2023-05-23 17.20 18.28 17.20 17.64 0.2M
2023-05-22 17.70 17.92 17.13 17.23 0.2M
2023-05-19 17.47 17.74 17.01 17.67 0.1M
2023-05-18 17.71 17.71 17.03 17.31 0.2M
2023-05-17 17.77 18.04 17.06 17.82 0.2M
2023-05-16 18.34 18.67 17.11 17.12 0.2M
2023-05-15 18.58 19.04 17.95 18.30 0.1M
2023-05-12 18.57 19.19 18.39 18.48 0.2M
2023-05-11 18.19 18.77 17.78 18.57 0.3M
2023-05-10 18.71 18.71 18.24 18.31 0.1M
2023-05-09 17.80 18.64 17.71 18.39 0.3M
2023-05-08 18.15 18.51 17.92 17.93 0.2M
2023-05-05 17.24 18.20 17.24 17.80 0.2M
2023-05-04 17.27 17.29 16.49 16.81 0.2M
2023-05-03 17.41 17.51 17.07 17.20 0.2M
2023-05-02 16.96 17.39 16.73 17.37 0.2M
2023-05-01 17.67 17.93 16.52 17.22 0.2M
2023-04-28 17.52 17.81 17.08 17.69 0.1M
2023-04-27 18.14 18.18 17.57 17.62 0.1M
2023-04-26 18.30 18.44 17.74 17.96 0.2M
2023-04-25 18.18 18.30 17.61 18.12 0.2M
2023-04-24 18.12 18.53 17.88 18.15 0.1M
2023-04-21 18.52 18.97 18.00 18.07 0.1M
2023-04-20 18.29 19.02 18.29 18.60 0.2M
2023-04-19 19.86 19.86 18.13 18.29 0.5M
2023-04-18 21.12 21.24 19.94 19.99 0.3M
2023-04-17 20.77 21.50 20.45 21.11 0.2M
2023-04-14 19.91 21.08 19.91 20.76 0.4M
2023-04-13 19.84 20.29 19.43 20.04 0.2M
2023-04-12 19.00 19.61 18.84 19.55 0.3M
2023-04-11 18.25 18.91 18.18 18.73 0.2M
2023-04-10 17.77 18.34 17.53 18.01 0.2M
2023-04-06 18.29 18.29 17.71 17.79 0.1M
2023-04-05 17.73 18.11 17.46 18.03 0.1M
2023-04-04 18.64 18.64 17.60 17.91 0.1M
2023-04-03 17.82 18.52 17.60 18.43 0.1M
2023-03-31 18.67 18.68 17.41 17.81 0.2M
2023-03-30 18.72 18.82 18.18 18.58 0.1M
2023-03-29 18.26 18.78 18.05 18.58 0.2M
2023-03-28 18.10 18.43 17.59 18.20 0.2M
2023-03-27 17.29 18.13 17.08 18.05 0.1M
2023-03-24 16.96 17.22 16.81 17.03 0.1M
2023-03-23 17.63 18.00 16.82 17.04 0.1M
2023-03-22 17.95 18.02 17.40 17.51 0.1M
2023-03-21 16.98 18.40 16.90 17.95 0.3M
2023-03-20 17.13 17.63 16.75 16.79 0.1M
2023-03-17 17.89 17.89 16.93 17.13 0.1M
2023-03-16 16.66 18.14 16.31 18.10 0.3M
2023-03-15 17.87 17.94 16.50 16.81 0.4M
2023-03-14 18.86 19.26 18.01 18.28 0.2M
2023-03-13 18.46 19.13 17.85 18.48 0.2M
2023-03-10 19.72 19.72 18.71 18.94 0.3M
2023-03-09 20.67 20.82 19.81 19.88 0.2M
2023-03-08 19.82 20.98 19.40 20.78 0.2M
2023-03-07 20.34 20.65 19.43 19.85 0.1M
2023-03-06 19.28 20.43 18.43 20.34 0.2M
2023-03-03 19.23 19.94 19.23 19.70 0.2M
2023-03-02 20.35 20.35 19.15 19.15 0.4M
2023-03-01 20.74 20.83 20.36 20.56 0.1M
2023-02-28 21.24 21.36 20.70 20.72 0.2M
2023-02-27 20.66 21.42 20.53 21.21 0.2M
2023-02-24 20.37 20.97 20.17 20.73 0.1M
2023-02-23 20.38 21.00 20.37 20.90 0.2M
2023-02-22 20.48 20.74 19.86 20.30 0.1M
2023-02-21 20.13 20.91 20.08 20.26 0.1M
2023-02-17 21.20 21.26 19.84 20.22 0.3M
2023-02-16 21.51 21.84 21.26 21.42 0.2M
2023-02-15 21.63 21.63 21.14 21.43 0.1M
2023-02-14 21.38 22.17 21.34 21.72 0.2M
2023-02-13 20.47 21.52 20.30 21.34 0.2M
2023-02-10 20.14 20.52 20.02 20.41 0.1M
2023-02-09 20.99 20.99 20.00 20.23 0.2M
2023-02-08 20.85 21.04 20.32 20.88 0.2M
2023-02-07 20.78 21.28 20.61 20.73 0.1M
2023-02-06 20.33 20.91 20.10 20.88 0.2M
2023-02-03 21.45 21.64 20.56 20.59 0.3M
2023-02-02 21.67 21.97 21.23 21.83 0.2M
2023-02-01 22.19 22.33 20.98 21.54 0.1M
2023-01-31 20.96 22.38 20.66 21.97 0.3M
2023-01-30 21.69 21.87 20.75 20.84 0.3M
2023-01-27 22.52 22.60 21.64 21.67 0.2M
2023-01-26 23.00 23.13 22.03 22.61 0.3M
2023-01-25 21.81 22.83 21.37 22.75 0.3M
2023-01-24 21.62 22.33 21.39 21.85 0.3M
2023-01-23 22.87 23.03 21.61 21.92 0.4M
2023-01-20 21.29 22.87 21.12 22.68 0.5M
2023-01-19 20.90 21.51 19.91 21.39 0.7M
2023-01-18 22.60 23.15 20.83 20.92 1.2M
2023-01-17 20.68 22.23 20.50 22.17 0.6M
2023-01-13 20.61 21.15 20.23 20.56 0.4M
2023-01-12 19.62 20.79 19.32 20.75 0.5M
2023-01-11 18.87 19.84 18.80 19.82 0.8M
2023-01-10 18.83 18.88 18.11 18.75 0.3M
2023-01-09 18.11 18.68 17.66 18.60 0.5M
2023-01-06 18.15 18.91 17.52 18.11 0.8M
2023-01-05 16.52 17.72 16.35 17.61 0.3M
2023-01-04 15.92 16.54 15.66 16.52 0.2M
2023-01-03 16.41 16.81 15.76 15.81 0.2M