Stockscreener 앱 받기
80.01
2.19%
-1.79
시간 외 거래:
80.00
-0.01
-0.01%
Banco Macro S A Adr 주식 (BMA) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-21 | $82.76 | $78.85 | $3.91 | 358,991.0 | -2.19% |
| 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% |
Banco Macro S A Adr 주식 (BMA) 연도별 가격 이력
이 심층 분석에서는 Banco Macro S A Adr 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 BMA 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Banco Macro S A Adr 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Banco Macro S A Adr 주식 (BMA) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $86.12 | $73.07 | $13.05 | 4,920,695.0 | +2.28% |
| 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% |
Banco Macro S A Adr 주식 (BMA) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
Banco Macro S A Adr 주식 (BMA) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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%
0.10%
자본화:
|
볼륨(24시간):