Comparing Back to the side-by-side chart ↗
Banco Macro SA B ADR（BMA）— 价格历史
截至 2026-10-16 — 每晚从Closelook数据湖更新。仅为投资日记式记录，不构成投资建议。
每日行情
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交量 |
|---|---|---|---|---|---|---|
| 2026-10-16 | 65.42 | 65.72 | 63.06 | 64.04 | -1.52% | 244,900 |
| 2026-10-15 | 63.70 | 65.48 | 62.00 | 65.03 | +1.94% | 217,600 |
| 2026-10-14 | 64.60 | 65.59 | 63.21 | 63.79 | -2.92% | 216,300 |
| 2026-10-13 | 64.33 | 66.76 | 64.00 | 65.71 | +1.11% | 274,700 |
| 2026-10-12 | 64.92 | 65.72 | 64.16 | 64.99 | +0.05% | 192,000 |
| 2026-10-09 | 65.89 | 66.57 | 64.40 | 64.96 | -1.43% | 158,500 |
| 2026-10-08 | 65.09 | 67.20 | 64.96 | 65.90 | -0.02% | 243,100 |
| 2026-10-07 | 67.14 | 67.86 | 65.00 | 65.91 | -3.85% | 329,400 |
| 2026-10-06 | 69.49 | 69.69 | 68.20 | 68.55 | -0.33% | 325,700 |
| 2026-10-05 | 67.12 | 69.50 | 67.12 | 68.78 | +6.55% | 462,700 |
| 2026-10-02 | 65.43 | 65.69 | 63.98 | 64.55 | -1.21% | 299,200 |
| 2026-10-01 | 66.20 | 66.85 | 62.78 | 65.34 | -2.38% | 698,800 |
| 2026-09-30 | 66.15 | 67.95 | 65.25 | 66.93 | +1.33% | 426,300 |
| 2026-09-29 | 65.25 | 67.85 | 65.01 | 66.05 | +0.02% | 617,214 |
| 2026-09-28 | 68.08 | 68.08 | 65.64 | 66.04 | -4.10% | 302,779 |
| 2026-09-25 | 71.43 | 71.43 | 68.43 | 68.86 | -3.01% | 330,700 |
| 2026-09-24 | 71.69 | 72.95 | 70.51 | 71.00 | -1.39% | 233,600 |
| 2026-09-23 | 73.44 | 75.59 | 72.00 | 72.00 | -3.49% | 262,200 |
| 2026-09-22 | 75.10 | 75.58 | 72.94 | 74.60 | -0.81% | 308,548 |
| 2026-09-21 | 76.23 | 76.47 | 74.63 | 75.21 | +0.20% | 133,075 |
| 2026-09-18 | 76.11 | 76.86 | 74.25 | 75.06 | -2.23% | 179,900 |
| 2026-09-17 | 77.27 | 78.37 | 76.28 | 76.77 | +0.81% | 150,700 |
| 2026-09-16 | 75.74 | 77.67 | 75.23 | 76.15 | +0.17% | 131,100 |
| 2026-09-15 | 76.41 | 77.06 | 75.16 | 76.02 | -1.30% | 141,100 |
| 2026-09-14 | 77.04 | 78.28 | 76.47 | 77.02 | -1.03% | 150,300 |
| 2026-09-11 | 79.71 | 79.71 | 76.89 | 77.82 | -1.28% | 196,700 |
| 2026-09-10 | 78.53 | 80.71 | 77.47 | 78.83 | -0.43% | 188,800 |
| 2026-09-09 | 77.79 | 79.44 | 76.40 | 79.17 | +1.11% | 207,300 |
| 2026-09-08 | 79.51 | 79.60 | 77.11 | 78.30 | -0.34% | 293,200 |
| 2026-09-04 | 79.16 | 80.27 | 77.53 | 78.57 | -0.77% | 289,400 |
| 2026-09-03 | 79.31 | 80.77 | 77.52 | 79.18 | +0.14% | 256,600 |
| 2026-09-02 | 78.78 | 79.62 | 77.70 | 79.07 | +0.84% | 447,264 |
| 2026-09-01 | 78.00 | 80.70 | 77.27 | 78.41 | -0.34% | 340,321 |
| 2026-08-31 | 76.40 | 79.69 | 76.03 | 78.68 | +3.46% | 301,011 |
| 2026-08-28 | 77.91 | 77.93 | 75.16 | 76.05 | -1.07% | 371,500 |
| 2026-08-27 | 77.93 | 78.70 | 76.02 | 76.87 | -1.51% | 227,000 |
| 2026-08-26 | 78.02 | 79.24 | 77.14 | 78.05 | +0.36% | 308,400 |
| 2026-08-25 | 77.70 | 78.27 | 75.49 | 77.77 | +1.46% | 255,037 |
| 2026-08-24 | 72.11 | 77.37 | 72.11 | 76.65 | +5.23% | 469,445 |
| 2026-08-21 | 74.39 | 75.75 | 72.41 | 72.84 | -0.04% | 530,200 |
| 2026-08-20 | 75.27 | 76.15 | 71.27 | 72.87 | -3.12% | 793,700 |
| 2026-08-19 | 76.45 | 77.48 | 73.96 | 75.22 | -1.13% | 302,200 |
| 2026-08-18 | 77.78 | 79.25 | 74.89 | 76.08 | -3.49% | 395,671 |
| 2026-08-17 | 78.45 | 80.64 | 77.51 | 78.83 | +1.57% | 255,290 |
| 2026-08-14 | 80.13 | 80.14 | 77.39 | 77.61 | -3.51% | 219,400 |
| 2026-08-13 | 80.00 | 81.97 | 78.28 | 80.43 | +0.79% | 236,900 |
| 2026-08-12 | 82.00 | 82.00 | 79.01 | 79.80 | -0.75% | 314,300 |
| 2026-08-11 | 84.36 | 87.56 | 79.69 | 80.40 | -4.50% | 340,300 |
| 2026-08-10 | 83.50 | 84.74 | 82.01 | 84.19 | +0.65% | 308,300 |
| 2026-08-07 | 87.97 | 88.24 | 82.51 | 83.65 | -2.96% | 424,800 |
| 2026-08-06 | 88.55 | 89.45 | 85.88 | 86.20 | -3.76% | 341,700 |
| 2026-08-05 | 91.85 | 93.98 | 89.00 | 89.57 | -1.99% | 256,900 |
| 2026-08-04 | 94.27 | 95.54 | 90.50 | 91.39 | -1.48% | 201,200 |
| 2026-08-03 | 91.90 | 93.84 | 91.78 | 92.76 | +0.94% | 226,600 |
| 2026-07-31 | 95.91 | 95.99 | 90.65 | 91.90 | -2.47% | 176,400 |
| 2026-07-30 | 91.19 | 94.78 | 90.77 | 94.23 | +3.78% | 307,100 |
| 2026-07-29 | 90.00 | 92.87 | 89.00 | 90.80 | -0.03% | 143,000 |
| 2026-07-28 | 90.52 | 91.57 | 88.14 | 90.83 | -1.48% | 222,600 |
| 2026-07-27 | 90.49 | 92.59 | 89.86 | 92.19 | +3.46% | 179,200 |
| 2026-07-24 | 91.59 | 93.32 | 88.88 | 89.11 | -2.75% | 281,300 |
| 2026-07-23 | 97.32 | 97.32 | 91.34 | 91.63 | -6.15% | 247,800 |
| 2026-07-22 | 94.00 | 98.13 | 93.97 | 97.63 | +5.24% | 448,400 |
| 2026-07-21 | 91.99 | 94.37 | 91.20 | 92.77 | +2.44% | 219,900 |
| 2026-07-20 | 90.59 | 91.82 | 88.12 | 90.56 | +0.47% | 211,000 |
| 2026-07-17 | 88.52 | 90.33 | 86.51 | 90.14 | -0.79% | 195,900 |
| 2026-07-16 | 95.87 | 95.87 | 89.69 | 90.86 | -5.79% | 259,100 |
| 2026-07-15 | 92.22 | 97.80 | 92.01 | 96.44 | +4.64% | 265,600 |
| 2026-07-14 | 91.38 | 93.80 | 90.81 | 92.16 | +1.63% | 163,900 |
| 2026-07-13 | 95.03 | 95.27 | 90.61 | 90.68 | -4.54% | 217,800 |
| 2026-07-10 | 90.94 | 95.74 | 90.94 | 94.99 | +5.76% | 251,100 |
| 2026-07-09 | 91.49 | 92.87 | 88.46 | 89.82 | -0.89% | 169,000 |
| 2026-07-08 | 90.84 | 93.09 | 89.35 | 90.63 | -1.11% | 243,600 |
| 2026-07-07 | 94.34 | 96.09 | 91.10 | 91.65 | -2.85% | 145,300 |
| 2026-07-06 | 91.09 | 95.47 | 90.80 | 94.34 | +4.54% | 234,300 |
| 2026-07-02 | 90.85 | 93.19 | 89.16 | 90.24 | +0.61% | 183,200 |
| 2026-07-01 | 92.24 | 93.02 | 87.63 | 89.69 | -3.13% | 218,600 |
| 2026-06-30 | 91.82 | 94.69 | 91.31 | 92.59 | +0.10% | 184,700 |
| 2026-06-29 | 93.50 | 95.35 | 91.67 | 92.50 | +1.16% | 205,900 |
| 2026-06-26 | 89.07 | 93.32 | 89.07 | 91.44 | +1.22% | 178,100 |
| 2026-06-25 | 90.52 | 91.18 | 88.22 | 90.34 | +0.72% | 140,800 |
| 2026-06-24 | 94.06 | 95.30 | 89.15 | 89.69 | -4.60% | 270,500 |
| 2026-06-23 | 95.01 | 95.88 | 93.76 | 94.01 | -3.36% | 235,600 |
| 2026-06-22 | 100.70 | 103.00 | 96.00 | 97.28 | -4.33% | 519,000 |
| 2026-06-18 | 101.40 | 103.61 | 98.22 | 101.68 | +3.20% | 335,600 |
| 2026-06-17 | 97.78 | 102.50 | 97.43 | 98.53 | +1.82% | 344,000 |
| 2026-06-16 | 100.72 | 101.33 | 94.81 | 96.77 | -3.18% | 295,100 |
| 2026-06-15 | 100.00 | 102.08 | 99.35 | 99.95 | +1.26% | 267,700 |
| 2026-06-12 | 99.13 | 100.00 | 96.65 | 98.71 | +0.83% | 370,200 |
| 2026-06-11 | 91.00 | 98.59 | 91.00 | 97.90 | +11.69% | 788,900 |
| 2026-06-10 | 86.83 | 89.05 | 85.91 | 87.65 | -0.40% | 233,400 |
| 2026-06-09 | 84.45 | 89.32 | 84.45 | 88.00 | +4.87% | 382,500 |
| 2026-06-08 | 85.49 | 86.09 | 83.45 | 83.91 | -1.21% | 295,600 |
| 2026-06-05 | 86.20 | 87.50 | 84.02 | 84.94 | -2.38% | 169,300 |
| 2026-06-04 | 85.86 | 89.14 | 85.86 | 87.01 | +1.01% | 164,500 |
| 2026-06-03 | 87.35 | 88.22 | 85.29 | 86.14 | -3.20% | 181,600 |
| 2026-06-02 | 91.02 | 91.02 | 88.08 | 88.99 | -2.82% | 173,000 |
| 2026-06-01 | 90.45 | 92.78 | 88.92 | 91.57 | +0.87% | 283,800 |
| 2026-05-29 | 88.08 | 91.82 | 87.57 | 90.78 | +3.39% | 498,500 |
| 2026-05-28 | 86.81 | 91.20 | 84.27 | 87.80 | +2.98% | 587,500 |
| 2026-05-27 | 80.27 | 87.77 | 80.19 | 85.26 | +6.79% | 679,100 |
| 2026-05-26 | 77.44 | 80.00 | 76.86 | 79.84 | +5.12% | 395,100 |
| 2026-05-22 | 78.60 | 79.50 | 75.44 | 75.95 | -3.04% | 165,600 |
| 2026-05-21 | 71.83 | 78.80 | 71.83 | 78.33 | +8.63% | 417,500 |
| 2026-05-20 | 69.32 | 72.39 | 68.83 | 72.11 | +4.46% | 296,800 |
| 2026-05-19 | 71.69 | 72.50 | 68.26 | 69.03 | -4.89% | 208,800 |
| 2026-05-18 | 70.39 | 72.67 | 69.27 | 72.58 | +2.51% | 204,900 |
| 2026-05-15 | 71.00 | 71.29 | 69.76 | 70.80 | -1.37% | 137,300 |
| 2026-05-14 | 71.96 | 73.13 | 71.30 | 71.78 | +0.38% | 108,200 |
| 2026-05-13 | 72.92 | 74.43 | 71.02 | 71.51 | -2.42% | 187,300 |
| 2026-05-12 | 74.21 | 74.22 | 71.98 | 73.28 | -1.94% | 183,400 |
| 2026-05-11 | 73.50 | 76.01 | 72.63 | 74.73 | +1.70% | 239,000 |
| 2026-05-08 | 75.55 | 75.66 | 72.43 | 73.48 | -1.84% | 204,600 |
| 2026-05-07 | 76.76 | 77.94 | 73.59 | 74.86 | -2.74% | 237,000 |
| 2026-05-06 | 71.10 | 78.31 | 71.09 | 76.97 | +10.56% | 644,000 |
| 2026-05-05 | 71.50 | 72.20 | 68.70 | 69.62 | +0.36% | 429,000 |
| 2026-05-04 | 68.86 | 71.50 | 68.22 | 69.37 | +0.74% | 388,300 |
| 2026-05-01 | 72.63 | 72.63 | 67.71 | 68.86 | -4.36% | 544,500 |
| 2026-04-30 | 74.14 | 75.26 | 71.15 | 72.00 | -2.03% | 409,500 |
| 2026-04-29 | 75.17 | 75.50 | 72.37 | 73.49 | -2.60% | 321,400 |
| 2026-04-28 | 74.12 | 76.00 | 72.64 | 75.45 | +1.79% | 307,200 |
| 2026-04-27 | 74.26 | 75.75 | 74.02 | 74.12 | +0.04% | 309,100 |
| 2026-04-24 | 74.48 | 76.06 | 73.22 | 74.09 | -0.56% | 158,000 |
| 2026-04-23 | 76.92 | 78.18 | 73.65 | 74.51 | -4.03% | 443,600 |
| 2026-04-22 | 81.13 | 81.61 | 77.64 | 77.64 | -4.09% | 351,500 |
| 2026-04-21 | 82.81 | 83.50 | 80.47 | 80.95 | -2.31% | 258,500 |
| 2026-04-20 | 80.63 | 82.92 | 80.06 | 82.86 | +1.06% | 307,500 |
| 2026-04-17 | 83.40 | 83.40 | 81.43 | 81.99 | +0.43% | 528,700 |
| 2026-04-16 | 82.62 | 83.73 | 80.36 | 81.64 | -1.23% | 197,800 |
| 2026-04-15 | 81.73 | 82.72 | 80.44 | 82.66 | +1.29% | 345,700 |
| 2026-04-14 | 82.01 | 83.00 | 80.76 | 81.61 | +0.37% | 172,800 |
| 2026-04-13 | 79.60 | 83.08 | 79.49 | 81.31 | +1.51% | 257,400 |
| 2026-04-10 | 81.05 | 82.63 | 79.88 | 80.10 | -0.37% | 175,900 |
| 2026-04-09 | 80.42 | 82.20 | 78.54 | 80.40 | -0.51% | 279,700 |
| 2026-04-08 | 79.90 | 81.97 | 78.72 | 80.81 | +7.08% | 460,100 |
| 2026-04-07 | 76.07 | 76.75 | 73.57 | 75.47 | -1.72% | 248,400 |
| 2026-04-06 | 77.46 | 79.40 | 75.78 | 76.79 | -0.86% | 115,800 |
| 2026-04-02 | 75.57 | 78.46 | 73.06 | 77.46 | -0.58% | 157,500 |
| 2026-04-01 | 78.77 | 79.50 | 76.05 | 77.91 | +0.70% | 297,600 |
| 2026-03-31 | 71.27 | 77.82 | 71.27 | 77.37 | +10.45% | 436,300 |
| 2026-03-30 | 69.54 | 71.73 | 69.16 | 70.05 | +1.14% | 228,000 |
| 2026-03-27 | 70.94 | 74.00 | 69.25 | 69.26 | -3.17% | 230,800 |
| 2026-03-26 | 70.68 | 72.91 | 69.64 | 71.53 | -0.35% | 313,300 |
| 2026-03-25 | 72.61 | 75.03 | 69.13 | 71.78 | +1.83% | 546,400 |
| 2026-03-24 | 69.36 | 71.73 | 69.36 | 70.49 | +0.23% | 246,700 |
| 2026-03-23 | 68.81 | 73.12 | 68.57 | 70.33 | +3.90% | 440,700 |
| 2026-03-20 | 67.89 | 70.66 | 66.73 | 67.69 | -2.07% | 448,600 |
| 2026-03-19 | 65.01 | 69.74 | 65.00 | 69.12 | +4.24% | 368,700 |
| 2026-03-18 | 66.48 | 68.47 | 65.78 | 66.31 | -0.76% | 302,500 |
| 2026-03-17 | 66.29 | 68.75 | 65.71 | 66.82 | +1.78% | 468,100 |
| 2026-03-16 | 67.83 | 68.75 | 65.03 | 65.65 | -1.49% | 533,100 |
| 2026-03-13 | 70.66 | 71.96 | 66.63 | 66.64 | -5.02% | 393,400 |
| 2026-03-12 | 73.09 | 74.68 | 69.65 | 70.16 | -6.10% | 485,600 |
| 2026-03-11 | 73.10 | 76.48 | 73.10 | 74.72 | +1.91% | 406,200 |
| 2026-03-10 | 71.25 | 76.35 | 70.80 | 73.32 | +2.93% | 499,600 |
| 2026-03-09 | 68.97 | 71.77 | 68.39 | 71.23 | +1.18% | 386,100 |
| 2026-03-06 | 71.43 | 72.65 | 69.80 | 70.40 | -4.89% | 523,400 |
| 2026-03-05 | 73.21 | 74.95 | 71.25 | 74.02 | -0.32% | 312,300 |
| 2026-03-04 | 75.09 | 77.28 | 72.29 | 74.26 | +0.60% | 314,400 |
| 2026-03-03 | 72.20 | 75.31 | 70.00 | 73.82 | -3.83% | 471,400 |
| 2026-03-02 | 75.03 | 78.16 | 74.58 | 76.76 | -0.54% | 597,300 |
| 2026-02-27 | 80.25 | 81.80 | 75.72 | 77.18 | -5.84% | 653,100 |
| 2026-02-26 | 88.00 | 91.48 | 81.05 | 81.97 | -8.29% | 888,800 |
| 2026-02-25 | 91.90 | 92.40 | 88.40 | 89.38 | -1.05% | 154,100 |
| 2026-02-24 | 88.00 | 91.36 | 88.00 | 90.33 | +2.74% | 352,600 |
| 2026-02-23 | 92.05 | 92.05 | 87.26 | 87.92 | -4.70% | 464,000 |
| 2026-02-20 | 92.07 | 92.64 | 89.00 | 92.26 | +1.28% | 243,600 |
| 2026-02-19 | 83.73 | 92.50 | 83.73 | 91.09 | +6.96% | 345,000 |
| 2026-02-18 | 85.60 | 86.95 | 83.48 | 85.16 | +0.22% | 277,500 |
| 2026-02-17 | 86.33 | 86.33 | 82.85 | 84.97 | -1.87% | 220,900 |
| 2026-02-13 | 87.03 | 88.58 | 85.47 | 86.59 | -0.17% | 379,800 |
| 2026-02-12 | 94.50 | 95.60 | 86.28 | 86.74 | -8.00% | 290,800 |
| 2026-02-11 | 97.01 | 97.01 | 93.16 | 94.28 | -1.17% | 127,400 |
| 2026-02-10 | 93.75 | 96.77 | 91.00 | 95.40 | +2.21% | 347,800 |
| 2026-02-09 | 92.15 | 94.05 | 89.69 | 93.34 | +0.47% | 295,000 |
| 2026-02-06 | 90.02 | 93.56 | 90.02 | 92.90 | +4.89% | 174,700 |
| 2026-02-05 | 93.55 | 94.20 | 88.15 | 88.57 | -7.20% | 315,700 |
| 2026-02-04 | 98.28 | 98.72 | 91.48 | 95.44 | -3.38% | 313,400 |
| 2026-02-03 | 100.90 | 101.71 | 95.88 | 98.78 | -0.75% | 227,400 |
| 2026-02-02 | 100.34 | 103.55 | 98.15 | 99.53 | -2.33% | 260,000 |
| 2026-01-30 | 102.19 | 104.11 | 100.02 | 101.90 | -1.02% | 165,600 |
| 2026-01-29 | 103.90 | 104.31 | 100.00 | 102.95 | -0.92% | 213,600 |
| 2026-01-28 | 106.00 | 106.15 | 101.77 | 103.91 | -0.75% | 262,000 |
| 2026-01-27 | 99.60 | 104.70 | 99.60 | 104.70 | +6.53% | 343,400 |
| 2026-01-26 | 96.63 | 101.40 | 95.87 | 98.28 | +1.71% | 272,900 |
| 2026-01-23 | 98.52 | 98.65 | 96.10 | 96.63 | -1.36% | 239,400 |
| 2026-01-22 | 98.71 | 100.00 | 96.83 | 97.96 | -0.04% | 228,500 |
| 2026-01-21 | 91.51 | 98.89 | 91.51 | 98.00 | +7.81% | 370,900 |
| 2026-01-20 | 90.00 | 94.02 | 89.98 | 90.90 | -1.91% | 206,400 |
| 2026-01-16 | 90.00 | 94.15 | 90.00 | 92.67 | +2.88% | 261,600 |
| 2026-01-15 | 91.00 | 93.36 | 88.05 | 90.08 | -0.98% | 277,100 |
| 2026-01-14 | 93.36 | 94.46 | 89.75 | 90.97 | -2.50% | 385,200 |
| 2026-01-13 | 93.89 | 94.93 | 92.90 | 93.30 | -1.44% | 223,000 |
| 2026-01-12 | 94.59 | 96.93 | 93.30 | 94.66 | -0.83% | 173,400 |
| 2026-01-09 | 94.86 | 96.50 | 94.08 | 95.45 | +0.15% | 306,500 |
| 2026-01-08 | 90.98 | 96.80 | 89.19 | 95.31 | +4.85% | 340,000 |
| 2026-01-07 | 89.99 | 93.01 | 87.37 | 90.90 | +1.54% | 429,700 |
| 2026-01-06 | 92.69 | 95.73 | 89.11 | 89.52 | -3.22% | 358,600 |
| 2026-01-05 | 89.28 | 93.19 | 88.88 | 92.50 | +4.20% | 291,300 |
| 2026-01-02 | 90.76 | 91.29 | 86.44 | 88.77 | -1.54% | 178,400 |
| 2025-12-31 | 89.68 | 90.92 | 88.46 | 90.16 | +0.41% | 127,700 |
| 2025-12-30 | 90.01 | 91.40 | 89.49 | 89.79 | -0.60% | 177,100 |
| 2025-12-29 | 91.30 | 93.49 | 90.25 | 90.33 | -1.15% | 329,400 |
| 2025-12-26 | 90.62 | 92.80 | 90.07 | 91.38 | +0.41% | 136,800 |
| 2025-12-24 | 90.32 | 91.83 | 90.14 | 91.01 | +0.82% | 50,900 |
| 2025-12-23 | 90.17 | 92.66 | 89.63 | 90.27 | -0.63% | 214,400 |
| 2025-12-22 | 90.69 | 92.81 | 89.18 | 90.84 | +0.90% | 177,100 |
| 2025-12-19 | 92.68 | 93.50 | 89.59 | 90.03 | -2.65% | 301,000 |
| 2025-12-18 | 86.59 | 93.18 | 86.09 | 92.48 | +7.79% | 371,600 |
| 2025-12-17 | 87.27 | 87.28 | 84.68 | 85.80 | -0.72% | 219,200 |
| 2025-12-16 | 89.30 | 89.33 | 83.34 | 86.42 | -2.18% | 283,100 |
| 2025-12-15 | 85.60 | 88.90 | 85.03 | 88.35 | +1.59% | 315,800 |
| 2025-12-12 | 89.74 | 90.20 | 86.35 | 86.97 | -2.77% | 315,000 |
| 2025-12-11 | 89.20 | 91.85 | 86.91 | 89.45 | -0.54% | 336,500 |
| 2025-12-10 | 86.73 | 91.62 | 86.47 | 89.94 | +3.64% | 255,200 |
| 2025-12-09 | 86.12 | 87.88 | 85.92 | 86.78 | +0.85% | 180,600 |
| 2025-12-08 | 86.78 | 87.79 | 84.16 | 86.05 | -0.08% | 154,700 |
| 2025-12-05 | 90.93 | 92.57 | 85.39 | 86.12 | -2.45% | 391,600 |
| 2025-12-04 | 89.25 | 90.35 | 87.76 | 88.28 | +0.20% | 427,100 |
| 2025-12-03 | 83.17 | 88.27 | 83.17 | 88.10 | +6.58% | 300,100 |
| 2025-12-02 | 83.66 | 84.97 | 82.50 | 82.66 | -1.77% | 354,100 |
| 2025-12-01 | 85.06 | 87.18 | 83.47 | 84.15 | -1.90% | 499,300 |
| 2025-11-28 | 84.01 | 88.27 | 84.01 | 85.78 | +4.34% | 472,200 |
| 2025-11-26 | 76.72 | 83.05 | 76.20 | 82.21 | +7.48% | 852,600 |
| 2025-11-25 | 73.05 | 77.74 | 72.03 | 76.49 | +3.73% | 679,600 |
| 2025-11-24 | 74.54 | 74.54 | 71.64 | 73.74 | -1.31% | 656,700 |
| 2025-11-21 | 73.90 | 76.47 | 72.56 | 74.72 | -2.57% | 714,800 |
| 2025-11-20 | 80.83 | 80.83 | 76.61 | 76.69 | -3.17% | 421,700 |
| 2025-11-19 | 79.24 | 81.94 | 77.61 | 79.20 | +0.76% | 367,300 |
| 2025-11-18 | 77.48 | 80.74 | 75.89 | 78.60 | -1.53% | 479,800 |
| 2025-11-17 | 81.74 | 82.31 | 79.22 | 79.82 | -3.66% | 310,300 |
| 2025-11-14 | 80.75 | 85.85 | 79.18 | 82.85 | -0.36% | 563,200 |
| 2025-11-13 | 86.53 | 88.14 | 81.65 | 83.15 | -3.63% | 390,100 |
| 2025-11-12 | 84.51 | 89.29 | 84.15 | 86.28 | +2.26% | 471,200 |
| 2025-11-11 | 85.71 | 86.63 | 84.37 | 84.37 | -0.76% | 313,500 |
| 2025-11-10 | 88.15 | 89.27 | 83.80 | 85.02 | -1.39% | 418,400 |
| 2025-11-07 | 86.00 | 87.32 | 83.01 | 86.22 | -1.38% | 534,000 |
| 2025-11-06 | 89.40 | 89.40 | 85.62 | 87.43 | -1.64% | 395,700 |
| 2025-11-05 | 89.84 | 92.30 | 87.00 | 88.89 | -0.80% | 593,900 |
| 2025-11-04 | 86.68 | 90.88 | 86.34 | 89.61 | -1.40% | 627,300 |
| 2025-11-03 | 94.34 | 95.15 | 87.56 | 90.88 | +0.46% | 802,500 |
| 2025-10-31 | 85.85 | 92.04 | 84.14 | 90.46 | +6.61% | 854,200 |
| 2025-10-30 | 84.20 | 87.29 | 82.91 | 84.85 | -0.66% | 816,500 |
| 2025-10-29 | 82.83 | 87.13 | 81.02 | 85.41 | +3.43% | 1,219,900 |
| 2025-10-28 | 79.51 | 85.19 | 77.00 | 82.58 | +4.39% | 1,252,000 |
| 2025-10-27 | 79.87 | 84.48 | 74.19 | 79.11 | +37.63% | 3,558,200 |
| 2025-10-24 | 58.43 | 59.94 | 56.52 | 57.48 | -1.24% | 924,900 |
| 2025-10-23 | 55.50 | 59.15 | 55.35 | 58.20 | +5.05% | 1,157,600 |
| 2025-10-22 | 54.32 | 55.66 | 52.99 | 55.40 | +4.04% | 801,200 |
| 2025-10-21 | 52.48 | 56.57 | 52.15 | 53.25 | +0.95% | 695,600 |
| 2025-10-20 | 53.81 | 56.33 | 51.35 | 52.75 | -1.35% | 671,600 |
最近250个交易日，最新在前。
月度季节性回报
历史最强月份：10月（+124.02%）。最弱月份：9月（-20.97%）。基于2年每日数据（2025–2026）。
FAQ · 基于当前价格数据 · 截至 2026-10-16
快速解答
Banco Macro SA B ADR（BMA）最新收盘价是多少？
2026-10-16 收于 64.04，来自Closelook数据湖的每日价格记录。
BMA 的52周最高价和最低价是多少？
过去52周最高 106.15、最低 51.35（截至 2026-10-16）。
Banco Macro SA B ADR 历史上最强和最弱的月份是哪个？
历史上，BMA 最强的日历月份是10月（平均 +124.02%），最弱的是9月（平均 -20.97%），基于2年每日数据（2025–2026）。
该季节性覆盖多少年？
2年（2025–2026），由Closelook数据湖中的449根日线计算。