Stockscreener 앱 받기
77.74
1.43%
1.25
Banco Macro S A Adr 주식 (BMA) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-26 | $79.23 | $76.20 | $3.03 | 107,811.0 | +1.31% |
| 2025-11-25 | $77.74 | $72.03 | $5.71 | 679,628.0 | +3.73% |
| 2025-11-24 | $74.54 | $71.64 | $2.90 | 656,642.0 | -1.31% |
| 2025-11-21 | $76.47 | $72.56 | $3.91 | 714,777.0 | -2.57% |
| 2025-11-20 | $80.83 | $76.61 | $4.22 | 420,379.0 | -3.17% |
| 2025-11-19 | $81.94 | $77.61 | $4.33 | 367,195.0 | +0.76% |
| 2025-11-18 | $80.73 | $75.89 | $4.84 | 479,801.0 | -1.53% |
| 2025-11-17 | $82.31 | $79.22 | $3.09 | 310,277.0 | -3.66% |
| 2025-11-14 | $85.85 | $79.18 | $6.67 | 563,162.0 | -0.36% |
| 2025-11-13 | $88.14 | $81.65 | $6.49 | 389,848.0 | -3.63% |
| 2025-11-12 | $89.29 | $84.15 | $5.14 | 471,166.0 | +2.26% |
| 2025-11-11 | $86.62 | $84.37 | $2.25 | 313,531.0 | -0.76% |
| 2025-11-10 | $89.27 | $83.80 | $5.47 | 418,221.0 | -1.39% |
| 2025-11-07 | $87.31 | $83.01 | $4.30 | 534,040.0 | -1.38% |
| 2025-11-06 | $89.40 | $85.62 | $3.78 | 395,662.0 | -1.64% |
| 2025-11-05 | $92.30 | $87.00 | $5.30 | 593,894.0 | -0.80% |
| 2025-11-04 | $90.88 | $86.34 | $4.54 | 627,273.0 | -1.40% |
| 2025-11-03 | $95.15 | $87.56 | $7.59 | 802,448.0 | +0.46% |
| 2025-10-31 | $92.04 | $84.14 | $7.90 | 853,112.0 | +6.61% |
| 2025-10-30 | $87.28 | $82.91 | $4.38 | 816,174.0 | -0.66% |
| 2025-10-29 | $87.13 | $81.02 | $6.11 | 1,219,721.0 | +3.43% |
| 2025-10-28 | $85.19 | $77.00 | $8.19 | 1,251,829.0 | +4.39% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11 | $95.15 | $71.64 | $23.51 | 8,845,755.0 | -14.34% |
| 2025-10 | $92.04 | $39.30 | $52.74 | 21,526,348.0 | +113.90% |
| 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% |
Banco Macro S A Adr 주식 (BMA) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
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% |
0.17%
자본화:
|
볼륨(24시간):