$69.29 +0.39 (%) Banco Macro Shs -B- Sponsored American Deposit Receipt Repr 10 Shs -B- - New York Stock Exchange, Inc.

Dec. 5, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BMA historical data

Date Open High Low Close Volume
12/5/201668.9370.0968.7169.2989,318
12/2/201670.9171.1867.8568.9088,843
12/1/201669.6072.1569.6070.62106,923
11/30/201671.9272.1268.6269.19167,484
11/29/201671.3372.2670.9572.2070,212
11/28/201671.7372.7270.8872.1630,614
11/25/201671.9572.8971.4871.9315,015
11/23/201672.9173.6871.1472.2491,461
11/22/201672.7073.9872.4773.2878,304
11/21/201671.0872.4171.0372.2258,704
11/18/201672.0772.9970.0170.5848,386
11/17/201669.4472.8969.4471.39126,393
11/16/201669.6369.8868.3369.4545,272
11/15/201669.0771.0268.4970.1250,943
11/14/201667.4569.5764.7068.40183,105
11/11/201669.6170.8267.9168.29165,809
11/10/201674.2077.0570.2271.00192,523
11/9/201676.0476.0471.5875.6387,053
11/8/201675.7976.5574.5075.0162,210
11/7/201675.0976.3774.5175.9172,682
11/4/201674.2475.1072.6374.3543,352
11/3/201675.3476.7574.3774.8352,058
11/2/201675.4075.9174.5075.0595,618
11/1/201676.2077.6875.0975.75119,646
10/31/201676.8977.7475.7876.2355,002
10/28/201677.1277.1275.9376.5136,667
10/27/201677.2178.6476.8576.9423,107
10/26/201678.0978.2076.5077.0059,230
10/25/201678.7979.9378.0078.2835,180
10/24/201680.0680.1678.6278.8947,987
10/21/201679.6780.0078.5779.4839,644
10/20/201680.3080.7079.5679.8731,279
10/19/201679.2181.1279.2180.7996,416
10/18/201680.2581.4178.8179.30133,712
10/17/201679.2680.1979.0279.9287,865
10/14/201677.9479.6477.6379.3065,030
10/13/201676.9779.1376.1177.2889,891
10/12/201676.6177.9976.2876.84114,345
10/11/201677.9078.2876.0976.60103,118
10/10/201678.6978.8777.4578.0052,010
10/7/201679.2579.2877.5778.3466,264
10/6/201679.3480.2078.5079.4266,739
10/5/201679.4880.7779.1279.7188,559
10/4/201678.1579.9178.1579.28135,771
10/3/201678.0378.8877.5178.1092,923
9/30/201676.7578.8275.3978.2565,177
9/29/201675.6577.9975.2076.7584,749
9/28/201676.8277.5675.5676.20126,877
9/27/201675.9077.0275.2376.58106,804
9/26/201675.0877.4273.9375.94187,771
9/23/201675.3676.2274.3774.57117,190
9/22/201675.1177.4175.1176.48166,181
9/21/201674.1474.8072.1174.41155,196
9/20/201674.6274.9972.8173.46137,407
9/19/201673.2775.1072.3774.08124,007
9/16/201672.4974.5372.0572.8157,153
9/15/201671.9873.8171.5172.97140,594
9/14/201673.8275.7171.9371.9399,075
9/13/201675.3575.8573.3973.8260,659
9/12/201673.9076.9673.0976.00122,614
9/9/201676.0577.4374.1174.5978,127
9/8/201678.7079.2076.0477.27189,260
9/7/201679.3480.0077.9379.3384,571
9/6/201678.5580.0077.9979.8070,642
9/2/201678.5579.1776.2578.2654,198
9/1/201677.6981.9176.1178.46261,720
8/31/201678.6280.9677.4678.34163,712
8/30/201680.4683.1877.1578.47112,754
8/29/201678.9180.6378.5079.7258,651
8/26/201680.6581.4679.0079.00133,175
8/25/201680.0681.4878.8180.7362,216
8/24/201678.0980.8678.0979.9177,056
8/23/201677.2878.5077.2878.1462,071
8/22/201675.7977.0675.0476.8875,160
8/19/201675.6976.5475.2376.1138,108
8/18/201675.8976.4575.2875.8566,318
8/17/201675.9376.7275.0075.6971,487
8/16/201676.4077.1575.9976.0278,941
8/15/201675.9676.7275.6576.5360,642
8/12/201675.5576.3575.1176.0472,580
8/11/201675.8176.5474.4376.28104,070
8/10/201673.7375.6772.3575.4991,771
8/9/201674.1474.5673.5374.1879,112
8/8/201673.4774.5773.0473.6025,691
8/5/201674.2474.2472.6373.6764,064
8/4/201673.3074.4972.8073.9865,012
8/3/201672.3773.8472.0972.83114,939
8/2/201672.8373.1371.4172.0977,591
8/1/201674.7374.8172.6572.6574,089
7/29/201674.0075.6174.0075.1336,521
7/28/201673.9774.4773.9774.1329,690
7/27/201675.6075.6073.9474.22122,585
7/26/201676.8977.4175.5075.6085,236
7/25/201677.0378.3876.3476.6664,254
7/22/201676.5077.4476.2277.1829,652
7/21/201677.2377.3476.0776.6841,955
7/20/201679.1779.6377.2577.26104,278
7/19/201678.6580.1178.1879.01205,569
7/18/201679.0079.2478.0078.9869,133
7/15/201679.7180.8378.1578.73150,993
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center