ストックスクリーナーアプリを入手
51.00
1.05%
-0.54
アフターアワーズ：
49.01
-1.99
-3.90%
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 |
|---|---|---|---|---|---|
| 2025-10-10 | $53.48 | $49.75 | $3.73 | 954,143.0 | -1.05% |
| 2025-10-09 | $52.00 | $45.55 | $6.45 | 1,813,350.0 | +17.46% |
| 2025-10-08 | $44.45 | $42.06 | $2.39 | 324,132.0 | +3.17% |
| 2025-10-07 | $43.91 | $42.15 | $1.77 | 324,971.0 | -2.34% |
| 2025-10-06 | $44.13 | $42.18 | $1.95 | 483,437.0 | +1.09% |
| 2025-10-03 | $43.14 | $41.11 | $2.03 | 492,508.0 | +2.84% |
| 2025-10-02 | $42.22 | $39.30 | $2.92 | 965,272.0 | +3.74% |
| 2025-10-01 | $44.17 | $40.16 | $4.01 | 787,063.0 | -4.52% |
| 2025-09-30 | $44.44 | $41.50 | $2.94 | 819,182.0 | -5.45% |
| 2025-09-29 | $46.19 | $44.46 | $1.73 | 528,193.0 | -1.35% |
| 2025-09-26 | $49.10 | $45.09 | $4.01 | 668,205.0 | -4.16% |
| 2025-09-25 | $49.60 | $46.90 | $2.70 | 549,088.0 | -3.96% |
| 2025-09-24 | $53.88 | $48.60 | $5.28 | 1,487,735.0 | +2.97% |
| 2025-09-23 | $49.88 | $47.02 | $2.86 | 1,292,553.0 | +1.33% |
| 2025-09-22 | $47.66 | $43.85 | $3.81 | 1,845,825.0 | +20.22% |
| 2025-09-19 | $40.70 | $38.30 | $2.40 | 845,787.0 | -2.87% |
| 2025-09-18 | $43.42 | $39.25 | $4.17 | 1,423,244.0 | -6.91% |
| 2025-09-17 | $45.00 | $42.79 | $2.21 | 320,008.0 | -0.96% |
| 2025-09-16 | $44.85 | $42.91 | $1.94 | 498,144.0 | +3.30% |
| 2025-09-15 | $44.24 | $42.16 | $2.07 | 467,313.0 | -3.08% |
| 2025-09-12 | $46.18 | $42.70 | $3.48 | 869,108.0 | -5.15% |
| 2025-09-11 | $48.05 | $45.65 | $2.40 | 738,339.0 | -2.61% |
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。
2025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 |
|---|---|---|---|---|---|
| 2025-10 | $53.48 | $39.30 | $14.18 | 7,099,019.0 | +20.60% |
| 2025-09 | $59.73 | $38.30 | $21.43 | 19,115,332.0 | -27.00% |
| 2025-08 | $76.03 | $56.35 | $19.68 | 8,217,285.0 | -17.12% |
| 2025-07 | $74.44 | $62.49 | $11.95 | 7,616,802.0 | -0.44% |
| 2025-06 | $84.90 | $67.39 | $17.51 | 6,870,524.0 | -16.92% |
| 2025-05 | $99.39 | $81.00 | $18.39 | 6,272,570.0 | -4.53% |
| 2025-04 | $98.19 | $61.52 | $36.67 | 9,414,479.0 | +17.23% |
| 2025-03 | $88.91 | $73.05 | $15.86 | 5,564,809.0 | -9.88% |
| 2025-02 | $99.99 | $79.01 | $20.98 | 6,667,937.0 | -15.75% |
| 2025-01 | $118.4 | $91.27 | $27.15 | 7,746,434.0 | +2.78% |
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 |
|---|---|---|---|---|---|
| 2024-12 | $109.4 | $81.73 | $27.63 | 6,655,758.0 | +14.63% |
| 2024-11 | $86.12 | $73.07 | $13.05 | 6,416,993.0 | +8.53% |
| 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% |
4.38%
大文字化:
|
ボリューム (24 時間):