Banco Macro S.A. ADR (representing Ten Class B Common Shares)のデータ

Banco Macro S.A. ADR (representing Ten Class B Common Shares)の基本情報

名前 Banco Macro S.A. ADR (representing Ten Class B Common Shares)
ティッカー BMA
国 Argentina
上場年 nan
セクター Finance

Banco Macro S.A. ADR (representing Ten Class B Common Shares)の過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 15.71 14.85 14.96 15.5 355400.0 15.5
2021-02-12 15.15 14.56 14.83 14.83 204500.0 14.83
2021-02-11 14.92 14.57 14.62 14.9 150300.0 14.9
2021-02-10 14.96 14.37 14.66 14.53 122100.0 14.53
2021-02-09 14.81 14.37 14.48 14.71 171200.0 14.71
2021-02-08 14.92 14.45 14.45 14.56 211100.0 14.56
2021-02-05 14.4 13.89 13.99 14.3 241800.0 14.3
2021-02-04 13.8 13.21 13.57 13.79 190300.0 13.79
2021-02-03 13.64 13.36 13.4 13.52 181700.0 13.52
2021-02-02 13.88 13.3 13.85 13.41 294700.0 13.41
2021-02-01 13.77 13.43 13.49 13.63 243200.0 13.63
2021-01-29 13.79 13.23 13.59 13.32 173600.0 13.32
2021-01-28 14.27 13.6 13.91 13.74 157500.0 13.74
2021-01-27 14.06 13.42 13.64 13.76 286600.0 13.76
2021-01-26 14.19 13.48 13.49 13.9 290600.0 13.9
2021-01-25 13.5 12.98 13.31 13.38 174900.0 13.38
2021-01-22 13.87 13.33 13.77 13.36 324800.0 13.36
2021-01-21 14.47 13.62 14.41 13.89 309500.0 13.89
2021-01-20 14.36 13.71 14.1 14.27 239800.0 14.27
2021-01-19 14.39 13.9 14.32 13.95 246100.0 13.95
2021-01-15 14.38 13.98 14.3 14.0 182200.0 14.0
2021-01-14 14.64 14.13 14.29 14.49 370000.0 14.49
2021-01-13 14.57 14.08 14.23 14.14 193600.0 14.14
2021-01-12 14.63 14.1 14.24 14.36 220100.0 14.36
2021-01-11 14.6 14.1 14.5 14.16 409200.0 14.16
2021-01-08 15.12 14.58 14.93 14.68 173000.0 14.68
2021-01-07 15.31 14.68 14.84 14.84 209700.0 14.84
2021-01-06 15.14 14.53 14.75 14.78 333100.0 14.78
2021-01-05 14.93 14.33 14.49 14.55 377100.0 14.55
2021-01-04 15.69 14.44 15.69 14.62 528100.0 14.62
2020-12-31 15.89 15.32 15.77 15.57 231800.0 15.57
2020-12-30 16.63 15.75 16.28 15.84 459100.0 15.84
2020-12-29 16.49 15.43 15.49 16.26 294400.0 16.26
2020-12-28 15.94 15.44 15.56 15.5 261000.0 15.5
2020-12-24 15.86 15.45 15.86 15.57 103300.0 15.57
2020-12-23 15.92 15.26 15.26 15.91 191400.0 15.91
2020-12-22 15.86 15.26 15.48 15.31 271100.0 15.31
2020-12-21 15.74 15.14 15.73 15.45 272100.0 15.45
2020-12-18 16.38 15.78 16.18 15.93 283500.0 15.93
2020-12-17 16.83 16.23 16.54 16.33 184800.0 16.33
2020-12-16 16.62 16.18 16.62 16.51 190700.0 16.51
2020-12-15 16.67 16.02 16.2 16.62 301900.0 16.62
2020-12-14 16.81 16.06 16.49 16.15 191300.0 16.15
2020-12-11 16.98 16.32 16.74 16.46 160600.0 16.46
2020-12-10 17.01 16.03 16.22 16.98 329000.0 16.98
2020-12-09 16.69 16.05 16.56 16.2 326500.0 16.2
2020-12-08 16.64 15.92 16.49 16.17 255500.0 16.17
2020-12-07 16.96 16.42 16.85 16.57 170700.0 16.57
2020-12-04 17.02 16.52 16.8 16.85 265500.0 16.85
2020-12-03 17.27 16.56 17.0 16.69 478800.0 16.69
2020-12-02 17.11 16.24 16.24 16.92 539700.0 16.92
2020-12-01 16.64 16.02 16.32 16.3 345300.0 16.3
2020-11-30 16.89 15.83 16.84 15.97 364900.0 15.97
2020-11-27 17.05 16.36 16.47 16.96 263900.0 16.96
2020-11-25 16.65 15.89 16.48 16.47 425100.0 16.47
2020-11-24 16.8 15.49 15.49 16.49 734200.0 16.49
2020-11-23 15.68 14.96 15.46 15.16 371400.0 15.16
2020-11-20 15.31 14.73 15.0 14.95 550700.0 14.95
2020-11-19 16.0 14.73 14.88 15.11 361300.0 15.11
2020-11-18 15.74 14.92 15.74 15.02 277400.0 15.02
2020-11-17 15.89 14.72 14.98 15.72 369800.0 15.72
2020-11-16 15.81 15.12 15.69 15.34 203400.0 15.34
2020-11-13 15.35 14.39 14.49 15.28 295100.0 15.28
2020-11-12 15.67 14.56 15.56 14.64 429700.0 14.64
2020-11-11 16.38 15.5 16.38 15.69 345800.0 15.69
2020-11-10 16.69 15.03 15.28 16.37 700200.0 16.37
2020-11-09 15.5 14.71 14.99 15.02 558200.0 15.02
2020-11-06 14.2 13.59 14.03 14.03 256200.0 14.03
2020-11-05 14.11 13.05 13.05 14.0 390700.0 14.0
2020-11-04 13.33 12.74 13.1 12.84 244600.0 12.84
2020-11-03 13.9 13.07 13.55 13.18 411800.0 13.18
2020-11-02 13.38 12.2 12.26 13.14 388600.0 13.14
2020-10-30 12.15 11.68 11.88 11.93 232800.0 11.93
2020-10-29 12.24 11.61 11.61 12.04 389400.0 12.04
2020-10-28 12.29 11.45 12.0 11.74 375900.0 11.74
2020-10-27 13.14 12.21 12.77 12.22 280100.0 12.22
2020-10-26 13.14 12.68 13.0 12.95 194600.0 12.95
2020-10-23 13.35 12.8 12.94 13.05 209700.0 13.05
2020-10-22 13.16 12.38 12.66 12.9 344000.0 12.9
2020-10-21 13.37 12.62 13.13 12.65 406400.0 12.65
2020-10-20 14.43 13.12 14.05 13.18 436000.0 13.18
2020-10-19 14.34 13.26 13.43 13.83 410800.0 13.83
2020-10-16 13.75 12.97 13.08 13.54 353100.0 13.54
2020-10-15 13.64 13.06 13.35 13.24 330700.0 13.24
2020-10-14 13.94 13.14 13.37 13.26 443700.0 13.26
2020-10-13 13.75 13.38 13.74 13.41 290400.0 13.41
2020-10-12 14.03 13.64 14.03 13.82 218200.0 13.82
2020-10-09 14.47 13.8 14.35 14.1 198500.0 14.1
2020-10-08 14.36 13.75 13.97 14.27 282400.0 14.27
2020-10-07 14.25 13.38 13.74 13.88 232300.0 13.88
2020-10-06 14.7 13.6 14.14 13.74 340700.0 13.74
2020-10-05 14.47 13.92 14.35 14.05 211800.0 14.05
2020-10-02 14.41 14.0 14.07 14.25 271100.0 14.25
2020-10-01 14.67 14.21 14.21 14.62 272700.0 14.62
2020-09-30 14.53 13.99 14.11 14.3 330700.0 14.3
2020-09-29 14.45 13.91 14.04 14.1 290900.0 14.1
2020-09-28 15.08 14.28 14.76 14.33 280000.0 14.33
2020-09-25 14.95 14.14 14.84 14.52 332400.0 14.52
2020-09-24 14.93 13.02 13.27 14.64 682300.0 14.64
2020-09-23 15.0 13.35 14.3 13.36 466100.0 13.36
2020-09-22 15.08 14.1 14.92 14.1 279700.0 14.1
2020-09-21 15.07 14.43 15.03 14.72 381700.0 14.72
2020-09-18 15.87 14.91 15.51 15.32 461000.0 15.32
2020-09-17 16.21 15.36 16.14 15.38 462800.0 15.38
2020-09-16 16.89 15.97 16.8 16.14 610200.0 16.14
2020-09-15 17.73 16.86 17.5 17.26 295500.0 17.26
2020-09-14 18.1 17.3 18.1 17.45 372500.0 17.45
2020-09-11 18.95 17.92 18.91 18.0 226100.0 18.0
2020-09-10 19.35 18.65 18.66 18.73 291200.0 18.73
2020-09-09 19.23 18.72 19.03 18.74 268000.0 18.74
2020-09-08 19.15 18.22 18.55 18.87 256900.0 18.87
2020-09-04 19.67 18.73 19.5 18.93 295400.0 18.93
2020-09-03 19.75 18.93 19.08 19.37 451100.0 19.37
2020-09-02 18.92 18.22 18.8 18.86 412100.0 18.86
2020-09-01 19.25 18.5 19.01 18.81 379800.0 18.81
2020-08-31 19.58 18.6 19.54 18.95 450900.0 18.95
2020-08-28 19.2 18.0 18.05 19.19 390200.0 19.19
2020-08-27 18.68 17.77 18.39 17.88 316100.0 17.88
2020-08-26 18.8 18.17 18.61 18.33 265200.0 18.33
2020-08-25 18.72 17.93 18.56 18.58 528200.0 18.58
2020-08-24 18.4 17.75 18.32 18.36 712200.0 18.36
2020-08-21 19.11 18.2 18.5 18.22 314600.0 18.22
2020-08-20 18.76 18.2 18.5 18.44 297100.0 18.44
2020-08-19 19.39 18.37 18.91 18.63 349900.0 18.63
2020-08-18 19.55 18.73 19.2 18.9 376800.0 18.9
2020-08-17 20.45 18.81 20.1 19.1 470300.0 19.1
2020-08-14 20.35 19.77 20.27 20.24 361600.0 20.24
2020-08-13 20.69 19.51 19.56 20.2 580800.0 20.2
2020-08-12 21.38 19.45 21.2 19.68 647600.0 19.68
2020-08-11 22.56 20.75 22.32 20.76 470900.0 20.76
2020-08-10 23.32 21.78 22.14 21.95 290500.0 21.95
2020-08-07 22.3 21.35 21.98 22.28 250400.0 22.28
2020-08-06 22.48 21.57 22.1 22.17 408400.0 22.17
2020-08-05 24.2 22.26 23.73 22.32 581100.0 22.32
2020-08-04 26.79 22.92 26.71 23.23 1724700.0 23.23
2020-08-03 24.11 20.4 20.77 23.48 1151600.0 23.48
2020-07-31 22.14 21.15 21.81 21.28 366700.0 21.28
2020-07-30 22.62 21.78 22.61 21.96 775400.0 21.96
2020-07-29 23.44 22.51 22.82 23.05 306300.0 23.05
2020-07-28 23.9 22.81 23.5 22.82 405400.0 22.82
2020-07-27 24.72 23.15 23.39 23.9 295700.0 23.9
2020-07-24 24.56 22.94 23.5 23.53 407900.0 23.53
2020-07-23 24.57 22.6 23.11 23.43 834900.0 23.43
2020-07-22 23.44 20.95 21.37 23.23 661900.0 23.23
2020-07-21 21.73 20.32 20.33 21.51 611300.0 21.51
2020-07-20 21.45 20.45 21.45 20.66 692400.0 20.66
2020-07-17 22.8 21.21 21.98 21.43 271700.0 21.43
2020-07-16 22.19 21.65 22.13 21.98 279200.0 21.98
2020-07-15 22.55 21.75 21.77 22.51 357900.0 22.51
2020-07-14 21.65 20.83 21.45 21.45 458300.0 21.45
2020-07-13 23.05 21.41 21.8 21.66 732600.0 21.66
2020-07-10 21.81 20.12 20.12 21.47 360000.0 21.47
2020-07-09 21.35 20.12 21.3 20.33 296900.0 20.33
2020-07-08 21.42 20.55 20.83 21.21 479300.0 21.21
2020-07-07 21.87 20.54 21.82 20.84 621200.0 20.84
2020-07-06 22.42 18.9 19.6 22.12 1396600.0 22.12
2020-07-02 19.48 17.91 19.18 18.06 625100.0 18.06
2020-07-01 19.25 18.36 18.52 18.76 353600.0 18.76
2020-06-30 19.75 18.18 19.63 18.55 766500.0 18.55
2020-06-29 20.43 19.53 20.1 19.75 398500.0 19.75
2020-06-26 20.62 19.55 20.41 19.65 462600.0 19.65
2020-06-25 21.1 19.48 19.68 20.76 689500.0 20.76
2020-06-24 20.07 19.24 19.66 19.73 433700.0 19.73
2020-06-23 20.51 19.4 19.5 19.82 560500.0 19.82
2020-06-22 20.12 19.0 20.03 19.27 530700.0 19.27
2020-06-19 20.44 18.93 19.1 20.06 851900.0 20.06
2020-06-18 19.61 18.57 18.88 18.67 732600.0 18.67
2020-06-17 21.03 19.78 20.98 19.78 726900.0 19.78
2020-06-16 22.25 20.87 22.09 20.94 530800.0 20.94
2020-06-15 21.13 20.41 20.61 20.9 454500.0 20.9
2020-06-12 21.58 20.39 20.97 21.54 589700.0 21.54
2020-06-11 21.88 20.05 20.96 20.08 819100.0 20.08
2020-06-10 22.74 21.13 22.07 22.06 558300.0 22.06
2020-06-09 22.9 21.0 22.39 22.18 894200.0 22.18
2020-06-08 24.19 22.12 22.12 23.95 1066700.0 23.95
2020-06-05 23.39 21.35 22.9 21.66 880100.0 21.66
2020-06-04 22.07 21.09 22.01 21.56 625500.0 21.56
2020-06-03 22.2 20.5 21.09 21.96 941800.0 21.96
2020-06-02 20.81 18.45 18.77 20.48 1172000.0 20.48
2020-06-01 18.86 17.54 17.76 18.24 1055800.0 18.24
2020-05-29 19.74 16.6 19.44 17.16 6714300.0 17.16
2020-05-28 21.25 19.35 21.0 19.48 859600.0 19.48
2020-05-27 21.53 19.6 21.47 20.61 621100.0 20.61
2020-05-26 21.71 20.2 21.17 20.95 950600.0 20.95
2020-05-22 20.8 19.55 20.43 20.8 885600.0 20.8
2020-05-21 20.7 18.79 19.13 20.51 729900.0 20.51
2020-05-20 19.44 18.58 18.58 19.08 573500.0 19.08
2020-05-19 19.6 17.8 19.6 18.48 843700.0 18.48
2020-05-18 19.89 18.83 19.61 19.36 683400.0 19.36
2020-05-15 19.67 18.55 19.0 18.72 554000.0 18.72
2020-05-14 19.27 16.77 18.0 19.14 796000.0 19.14
2020-05-13 20.05 17.8 20.05 18.27 1166500.0 18.27
2020-05-12 21.56 19.79 19.96 20.04 809400.0 20.04
2020-05-11 19.97 17.57 18.29 19.54 822900.0 19.54
2020-05-08 18.96 18.03 18.51 18.51 598800.0 18.51
2020-05-07 19.07 15.96 16.44 17.97 1254900.0 17.97
2020-05-06 16.55 15.1 15.78 16.38 545600.0 16.38
2020-05-05 16.89 15.52 16.28 15.83 540300.0 15.83
2020-05-04 16.21 14.85 15.0 16.1 509500.0 16.1
2020-05-01 15.93 15.0 15.65 15.23 399100.0 15.23
2020-04-30 17.6 15.86 17.12 16.31 430800.0 16.31
2020-04-29 17.8 16.59 17.2 17.5 686200.0 17.5
2020-04-28 16.5 14.48 14.51 16.44 917300.0 16.44
2020-04-27 14.78 13.59 14.78 14.15 604900.0 14.15
2020-04-24 15.3 14.28 15.22 14.51 540200.0 14.51
2020-04-23 15.45 15.0 15.3 15.19 783200.0 15.19
2020-04-22 15.92 15.06 15.92 15.23 448900.0 15.23
2020-04-21 16.54 15.53 16.06 15.59 475700.0 15.59
2020-04-20 17.4 15.91 16.45 16.68 395300.0 16.68
2020-04-17 17.97 16.2 17.97 16.39 745500.0 16.39
2020-04-16 17.5 16.22 17.5 17.3 408400.0 17.3
2020-04-15 17.8 15.4 16.0 17.35 471700.0 17.35
2020-04-14 17.15 16.19 16.47 16.46 333500.0 16.46
2020-04-13 16.48 15.55 16.48 16.01 335500.0 16.01
2020-04-09 17.25 16.18 16.56 16.57 428600.0 16.57
2020-04-08 16.56 15.88 16.48 16.12 735000.0 16.12
2020-04-07 17.78 16.02 17.71 16.34 636300.0 16.34
2020-04-06 18.94 16.63 18.35 16.74 396000.0 16.74
2020-04-03 17.55 16.31 16.82 17.48 278800.0 17.48
2020-04-02 17.15 16.18 16.32 17.02 267000.0 17.02
2020-04-01 16.69 15.76 16.01 16.47 212100.0 16.47
2020-03-31 17.76 16.03 16.25 16.98 448400.0 16.98
2020-03-30 16.26 15.0 15.5 16.16 341500.0 16.16
2020-03-27 17.41 15.58 17.02 15.7 319000.0 15.7
2020-03-26 19.28 17.76 18.2 18.13 293700.0 18.13
2020-03-25 18.64 16.6 17.46 17.79 252600.0 17.79
2020-03-24 17.79 15.91 16.37 16.82 213200.0 16.82
2020-03-23 16.13 14.94 15.78 15.29 274300.0 15.29
2020-03-20 17.4 15.12 15.54 16.36 450500.0 16.36
2020-03-19 17.42 14.05 15.66 15.16 414900.0 15.16
2020-03-18 18.25 15.4 17.91 16.22 368400.0 16.22
2020-03-17 19.34 16.72 17.82 19.32 422300.0 19.32
2020-03-16 20.97 17.15 18.84 17.37 385900.0 17.37
2020-03-13 22.19 19.75 22.1 21.34 292500.0 21.34
2020-03-12 22.56 19.28 21.88 19.84 583900.0 19.84
2020-03-11 25.47 23.43 24.82 23.79 304000.0 23.79
2020-03-10 25.85 23.51 24.56 25.79 367300.0 25.79
2020-03-09 26.0 22.89 25.85 22.9 691300.0 22.9
2020-03-06 30.08 28.13 29.47 28.28 456700.0 28.28
2020-03-05 31.33 29.94 30.82 30.72 213800.0 30.72
2020-03-04 31.41 30.05 30.11 31.36 226400.0 31.36
2020-03-03 31.21 29.5 30.09 29.98 366800.0 29.98
2020-03-02 30.2 28.37 29.39 30.14 304700.0 30.14
2020-02-28 29.65 28.02 29.1 28.98 349200.0 28.98
2020-02-27 31.3 29.65 31.16 29.8 401400.0 29.8
2020-02-26 32.64 31.49 31.93 31.81 203000.0 31.81
2020-02-25 33.6 31.33 33.47 31.62 405900.0 31.62
2020-02-24 33.26 31.5 32.5 32.89 224000.0 32.89
2020-02-21 34.29 33.3 33.45 34.24 255100.0 34.24
2020-02-20 34.05 32.1 33.0 33.9 325900.0 33.9
2020-02-19 33.11 31.49 31.64 32.8 358700.0 32.8
2020-02-18 31.85 30.56 31.05 31.26 241600.0 31.26