ストックスクリーナーアプリを入手
79.65
2.69%
-2.15
Banco Macro S A Adr (BMA) の株価時系列
毎日
毎週
毎月
7日
30日
60日
年初来
1年
| 日付 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-11-21 | $82.76 | $78.85 | $3.91 | 281,592.0 | -2.63% |
| 2024-11-20 | $81.90 | $78.73 | $3.17 | 352,845.0 | +1.18% |
| 2024-11-19 | $84.00 | $80.14 | $3.86 | 315,768.0 | -4.23% |
| 2024-11-18 | $86.12 | $80.74 | $5.38 | 385,628.0 | +5.47% |
| 2024-11-15 | $81.29 | $78.16 | $3.13 | 419,789.0 | +1.27% |
| 2024-11-14 | $80.58 | $76.60 | $3.98 | 237,798.0 | -0.64% |
| 2024-11-13 | $81.00 | $78.50 | $2.50 | 257,831.0 | -0.29% |
| 2024-11-12 | $80.35 | $76.82 | $3.53 | 221,589.0 | +0.83% |
| 2024-11-11 | $79.91 | $76.42 | $3.49 | 162,872.0 | -0.14% |
| 2024-11-08 | $82.97 | $77.60 | $5.37 | 292,929.0 | -3.00% |
| 2024-11-07 | $83.50 | $81.18 | $2.32 | 246,484.0 | -0.60% |
| 2024-11-06 | $83.69 | $76.21 | $7.48 | 486,571.0 | +8.94% |
| 2024-11-05 | $77.21 | $73.07 | $4.14 | 285,408.0 | +0.45% |
| 2024-11-04 | $77.45 | $74.85 | $2.60 | 243,782.0 | -0.74% |
| 2024-11-01 | $80.84 | $75.22 | $5.62 | 293,419.0 | -3.30% |
| 2024-10-31 | $79.62 | $76.24 | $3.38 | 234,088.0 | +0.26% |
| 2024-10-30 | $80.50 | $76.60 | $3.90 | 236,331.0 | -1.18% |
| 2024-10-29 | $81.24 | $78.16 | $3.08 | 251,436.0 | -0.19% |
| 2024-10-28 | $82.16 | $78.75 | $3.41 | 306,354.0 | -0.38% |
| 2024-10-25 | $80.20 | $77.00 | $3.20 | 310,356.0 | +3.34% |
| 2024-10-24 | $77.48 | $71.26 | $6.22 | 323,071.0 | +8.30% |
| 2024-10-23 | $72.58 | $69.89 | $2.69 | 99,113.0 | -2.03% |
| 2024-10-22 | $73.17 | $71.18 | $1.99 | 122,391.0 | -0.59% |
Banco Macro S A Adr (BMA) 株の年ごとの株価履歴
この詳細な分析では、Banco Macro S A Adr株の過去の価格動向について包括的な概要を提供しています。年度別のデータを探索することで、投資家はBMA株の歴史的なパフォーマンスやボラティリティに関する貴重な洞察を得ることができます。重要な節目や変動から注目すべきトレンドまで、Banco Macro S A Adr株価の歴史を詳しく調査することで、企業の株価が時間とともにどのように変化してきたかを理解する基盤が提供されます。
2024年のBanco Macro S A Adr (BMA) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-11 | $86.12 | $73.07 | $13.05 | 4,484,305.0 | +1.82% |
| 2024-10 | $82.16 | $62.12 | $20.04 | 4,892,637.0 | +23.20% |
| 2024-09 | $76.08 | $57.67 | $18.41 | 6,398,302.0 | +8.05% |
| 2024-08 | $61.17 | $42.23 | $18.95 | 7,189,540.0 | +11.26% |
| 2024-07 | $57.57 | $50.02 | $7.55 | 4,668,108.0 | -7.87% |
| 2024-06 | $68.24 | $54.49 | $13.75 | 7,565,081.0 | -13.52% |
| 2024-05 | $67.43 | $51.58 | $15.85 | 10,136,583.0 | +22.40% |
| 2024-04 | $56.66 | $45.67 | $10.99 | 9,116,359.0 | +12.41% |
| 2024-03 | $54.67 | $38.03 | $16.64 | 7,481,419.0 | +21.09% |
| 2024-02 | $41.99 | $28.68 | $13.31 | 7,495,082.0 | +20.14% |
| 2024-01 | $34.51 | $24.41 | $10.10 | 8,185,924.0 | +15.40% |
2023年のBanco Macro S A Adr (BMA) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2023-12 | $31.68 | $25.65 | $6.03 | 8,007,521.0 | +0.99% |
| 2023-11 | $30.32 | $18.16 | $12.16 | 9,999,331.0 | +55.13% |
| 2023-10 | $20.02 | $17.30 | $2.72 | 5,533,973.0 | -7.15% |
| 2023-09 | $27.07 | $19.68 | $7.39 | 4,345,567.0 | -25.97% |
| 2023-08 | $28.07 | $21.00 | $7.07 | 7,461,559.0 | +5.92% |
| 2023-07 | $27.44 | $23.73 | $3.71 | 5,338,166.0 | -4.66% |
| 2023-06 | $27.96 | $17.64 | $10.32 | 9,037,520.0 | +50.28% |
| 2023-05 | $19.19 | $16.49 | $2.70 | 3,396,266.0 | -0.73% |
| 2023-04 | $21.50 | $17.08 | $4.42 | 3,690,179.0 | -0.67% |
| 2023-03 | $20.98 | $16.31 | $4.67 | 4,358,049.0 | -14.04% |
| 2023-02 | $22.33 | $19.84 | $2.49 | 3,304,949.0 | -5.69% |
| 2023-01 | $23.15 | $15.66 | $7.49 | 9,220,469.0 | +33.80% |
2022年のBanco Macro S A Adr (BMA) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2022-12 | $17.13 | $12.90 | $4.23 | 3,670,985.0 | +13.01% |
| 2022-11 | $15.63 | $12.38 | $3.25 | 3,156,116.0 | -2.15% |
| 2022-10 | $15.98 | $13.81 | $2.17 | 3,459,742.0 | +4.06% |
| 2022-09 | $17.34 | $13.85 | $3.49 | 6,406,871.0 | +1.13% |
| 2022-08 | $15.37 | $12.48 | $2.89 | 6,289,574.0 | +8.87% |
| 2022-07 | $13.51 | $9.71 | $3.79 | 6,055,722.0 | +15.71% |
| 2022-06 | $16.32 | $11.03 | $5.29 | 5,848,117.0 | -29.65% |
| 2022-05 | $17.06 | $13.61 | $3.45 | 3,782,998.0 | +8.52% |
| 2022-04 | $18.05 | $14.11 | $3.94 | 4,194,958.0 | -15.20% |
| 2022-03 | $17.64 | $13.84 | $3.80 | 6,028,268.0 | +19.89% |
| 2022-02 | $15.96 | $13.43 | $2.53 | 4,300,229.0 | +0.00% |
| 2022-01 | $14.78 | $12.06 | $2.72 | 5,592,519.0 | +2.92% |
1.07%
0.30%
大文字化:
|
ボリューム (24 時間):