Banco Macro (BMA)

Bolsa de Comercio de Buenos Aires

Volumen 27.331.656
Mínimo 44,50
Máximo 46,90
 
$ 3,50 (8,33%)
Fecha/Hora 30/07/2014
Últ. cierre 42,00
Apertura 46,90
-
VENDER
-
COMPRAR
Datos Intradiarios
Hora Precio Volumen
Hora Precio Volumen
17:01:03 45,50 10.420
16:59:22 45,50 6.097
16:59:12 45,70 8.907
16:57:57 45,60 35.568
16:57:10 45,70 144.051
16:56:44 45,80 183.200
16:56:36 45,85 19.945
16:56:09 45,85 20.077
16:54:34 45,70 12.006
16:54:07 45,90 9.639
16:54:06 45,90 459.000
16:53:26 45,90 15.284
16:53:17 45,85 348.690
16:52:33 45,85 4.585
16:52:19 45,85 2.567
16:51:33 45,85 45.850
16:51:25 45,85 4.814
16:51:23 45,85 13.755
16:51:19 45,90 38.281
16:51:13 45,90 962.093
16:50:55 45,85 186.977
16:50:54 45,85 229.250
16:50:46 45,85 42.273
16:50:33 45,85 4.173
16:49:52 45,90 24.970
16:48:26 45,85 36.680
16:48:19 45,90 5.967
16:48:05 45,85 18.340
16:47:50 45,85 22.925
16:45:57 45,80 45.800
16:45:17 45,90 4.957
16:43:55 45,90 4.590
16:43:27 46,00 229.929
16:43:03 45,80 39.800
16:42:56 45,80 9.893
16:42:53 45,80 7.786
16:42:42 45,80 27.205
16:39:27 45,80 36.915
16:39:26 45,55 9.110
16:39:13 45,80 78.776
16:38:13 45,80 13.694
16:37:47 45,80 25.190
16:35:54 45,80 51.525
16:35:36 45,75 11.438
16:35:21 45,70 28.562
16:35:17 45,70 91.400
16:34:43 45,60 451.440
16:32:26 45,70 45.700
16:32:23 45,70 178.230
16:31:51 45,70 10.054
16:31:40 45,70 22.850
16:30:41 45,70 80.204
16:30:13 45,60 22.800
16:29:45 45,60 228.000
16:29:38 45,60 351.074
16:29:27 45,60 433.246
16:29:18 45,60 579.120
16:27:59 45,60 228.000
16:27:25 45,60 261.379
16:27:14 45,60 15.869
16:27:12 45,50 227.700
16:27:06 45,60 228.000
16:26:41 45,50 45.500
16:26:33 45,40 45.400
16:25:57 45,40 136.200
16:25:15 45,40 167.980
16:25:12 45,60 79.800
16:24:58 45,50 11.375
16:24:53 45,40 167.980
16:24:45 45,40 167.980
16:24:38 45,40 165.937
16:24:13 45,40 735.434
16:20:28 45,40 19.931
16:16:40 45,40 208.840
16:15:22 45,40 8.989
16:11:16 45,00 443.880
16:10:32 45,00 8.460
16:10:14 44,95 4.945
16:09:23 45,00 9.855
16:09:14 45,00 124.464
16:09:04 45,50 19.793
16:08:27 45,50 14.560
16:05:06 45,50 50.050
16:02:21 45,50 9.964
16:00:47 45,50 227.500
15:58:53 45,50 11.375
15:56:32 45,50 9.919
15:55:59 45,50 113.750
15:55:54 45,50 31.850
15:55:53 45,50 18.200
15:55:16 45,50 113.750
15:53:46 45,50 7.599
15:53:17 45,50 19.974
15:50:31 45,45 45.450
15:50:08 45,45 15.135
15:49:42 45,45 5.545
15:48:50 45,35 3.809
15:48:38 45,45 49.359
15:48:32 45,45 4.818
15:48:14 45,45 34.042
15:47:38 45,45 30.860
15:47:25 45,45 4.545
15:47:06 45,40 36.093
15:46:50 45,35 10.431
15:43:48 45,00 112.725
15:40:33 45,00 4.950
15:40:01 45,00 24.975
15:37:54 45,10 599.830
15:36:28 45,40 5.766
15:35:54 45,10 425.789
15:32:12 45,10 316.023
15:31:59 45,20 4.968
15:29:39 45,10 9.922
15:29:16 45,10 6.765
15:28:30 45,10 2.570
15:26:49 45,10 31.570
15:24:32 45,10 24.445
15:23:09 45,00 45.000
15:23:07 45,00 3.240
15:22:29 45,00 22.500
15:22:23 45,00 5.985
15:22:10 45,00 69.840
15:19:41 45,00 9.135
15:19:20 45,00 2.700
15:18:41 45,00 9.450
15:17:59 45,00 68.731
15:17:46 45,20 5.469
15:17:12 45,40 21.338
15:16:18 45,40 21.338
15:14:44 45,40 37.001
15:08:08 45,10 11.275
15:07:45 45,00 9.900
15:04:50 45,10 27.786
14:56:30 45,50 18.200
14:54:39 45,20 45.200
14:52:50 45,50 9.100
14:52:15 45,20 180.619
14:52:02 45,20 33.900
14:51:23 45,40 11.577
14:49:02 45,50 239.739
14:48:57 45,50 30.758
14:48:27 45,50 14.742
14:47:37 45,75 11.026
14:47:33 45,75 18.712
14:46:33 45,50 18.200
14:46:05 45,50 21.698
14:45:32 45,50 22.750
14:45:15 45,40 145.280
14:45:04 45,50 5.597
14:44:42 45,50 3.367
14:43:41 45,40 3.087
14:43:08 45,50 4.823
14:43:01 45,50 19.337
14:42:17 45,50 17.973
14:42:14 45,75 3.477
14:41:42 45,50 22.977
14:41:41 45,50 22.523
14:41:38 45,50 45.500
14:41:29 45,50 22.977
14:40:58 45,50 22.523
14:40:55 45,50 45.500
14:40:47 45,50 22.977
14:40:41 45,50 6.825
14:38:25 45,50 6.825
14:36:37 45,15 85.785
14:36:07 45,15 90.337
14:35:58 45,50 8.872
14:35:51 45,95 18.380
14:35:27 45,50 13.878
14:35:21 45,50 31.622
14:35:13 45,50 45.500
14:35:10 45,50 45.500
14:35:08 45,50 45.500
14:34:54 45,50 13.878
14:34:24 45,50 18.200
14:34:05 45,20 12.249
14:33:33 45,20 6.607
14:32:42 45,50 49.959
14:32:29 45,40 21.111
14:32:18 45,50 8.963
14:30:21 45,50 36.400
14:30:19 45,50 45.500
14:30:01 45,50 45.500
14:29:58 45,50 45.500
14:29:56 45,50 45.500
14:29:45 45,50 45.500
14:29:21 45,50 15.925
14:29:13 45,50 9.237
14:29:09 45,40 3.041
14:28:46 45,50 15.925
14:28:22 45,50 5.915
14:25:26 45,50 14.424
14:25:17 45,50 3.776
14:24:21 45,50 22.750
14:23:22 45,50 18.974
14:22:39 45,50 103.467
14:21:29 45,75 8.642
14:16:33 45,75 19.947
14:15:35 45,15 45.274
14:14:33 45,80 9.985
14:12:02 45,80 18.320
14:11:11 45,80 4.946
14:07:51 45,95 2.298
14:06:53 45,95 49.993
14:05:39 45,70 19.971
14:05:16 45,95 6.755
14:05:02 45,95 24.951
14:05:01 45,25 130.410
14:04:55 45,50 26.850
14:04:15 45,65 99.060
14:04:13 45,95 19.988
14:04:06 45,95 11.856
14:02:23 45,95 4.962
14:02:06 45,70 117.586
14:01:51 45,95 13.785
14:01:46 45,95 4.963
14:00:36 45,70 14.944
13:59:58 45,70 16.132
13:57:32 45,70 44.786
13:56:50 45,70 4.570
13:51:21 45,50 177.541
13:51:00 45,50 47.775
13:49:46 45,50 91.000
13:45:53 45,15 76.755
13:45:08 45,50 7.371
13:44:19 45,50 46.137
13:43:32 45,95 25.272
13:42:47 45,50 22.750
13:42:17 45,95 91.900
13:40:09 45,95 4.963
13:38:53 45,95 4.595
13:35:59 45,95 45.950
13:35:54 45,95 229.750
13:35:53 46,00 5.888
13:35:52 45,95 45.950
13:35:50 46,00 55.932
13:35:23 45,95 45.950
13:35:17 45,95 45.950
13:34:01 45,95 112.577
13:32:57 46,00 2.484
13:32:35 45,10 4.826
13:31:03 45,95 55.921
13:30:24 46,00 502.001
13:30:11 45,00 270.744
13:28:46 45,95 27.570
13:28:21 45,95 18.793
13:26:39 45,95 21.354
13:24:45 45,95 413.550
13:24:28 45,95 91.900
13:24:08 45,95 24.995
13:24:03 45,90 9.868
13:23:32 45,50 354.900
13:21:18 45,95 229.750
13:21:04 45,50 38.994
13:19:02 45,50 45.227
13:17:55 45,50 172.115
13:17:20 45,10 46.135
13:16:58 45,10 91.914
13:13:30 45,10 7.216
13:13:01 45,10 22.550
13:12:35 45,10 8.659
13:11:39 45,10 4.961
13:11:27 44,95 8.361
13:09:01 45,10 46.813
13:08:55 45,00 2.790
13:08:33 45,00 87.300
13:06:16 45,00 4.320
13:06:15 45,00 205.380
13:01:44 45,00 2.925
13:01:31 45,00 19.305
13:01:22 44,90 8.980
13:01:21 45,00 9.630
13:00:05 44,90 33.675
12:58:54 45,00 7.020
12:55:07 44,90 8.307
12:54:43 44,90 6.061
12:54:26 44,90 3.368
12:54:02 44,90 6.959
12:53:52 44,90 8.980
12:52:09 45,00 3.960
12:50:31 45,00 29.002
12:49:16 44,90 19.981
12:48:37 44,90 39.602
12:45:49 44,90 3.816
12:45:38 45,00 33.750
12:43:39 44,95 48.366
12:42:56 44,90 46.923
12:42:20 44,95 5.035
12:41:09 44,95 5.079
12:41:04 44,95 19.778
12:40:53 44,95 22.969
12:38:27 44,95 9.844
12:37:27 44,95 8.226
12:36:51 44,95 39.691
12:36:28 44,95 15.867
12:35:45 44,95 2.922
12:35:19 45,00 13.680
12:32:04 45,00 3.915
12:31:59 45,00 48.330
12:31:30 45,00 45.000
12:31:12 45,00 40.680
12:30:09 45,00 40.905
12:29:35 45,00 24.615
12:29:22 45,00 87.885
12:28:54 45,00 20.700
12:26:29 45,00 21.465
12:26:27 45,00 29.250
12:26:17 45,00 24.390
12:25:50 45,00 34.626
12:25:29 44,95 78.573
12:24:59 45,00 49.590
12:24:23 44,95 18.519
12:23:20 44,95 3.956
12:22:07 44,90 18.992
12:20:42 44,95 68.413
12:19:29 44,90 3.502
12:18:47 44,90 21.193
12:18:41 44,70 2.235
12:18:27 44,90 67.754
12:18:18 44,90 29.990
12:17:55 44,80 5.913
12:17:41 44,75 377.825
12:17:36 44,80 5.958
12:15:49 44,90 89.956
12:15:46 44,80 14.919
12:15:20 44,80 13.888
12:14:59 44,80 408.665
12:14:52 44,90 21.103
12:14:10 44,80 39.335
12:14:04 44,80 9.945
12:13:56 44,80 4.480
12:13:38 44,90 51.141
12:13:24 44,90 29.724
12:13:19 44,75 55.490
12:13:03 44,90 11.450
12:12:35 44,90 7.184
12:11:47 44,75 4.922
12:11:41 44,80 23.475
12:11:18 44,90 9.968
12:10:36 44,75 263.801
12:10:29 44,80 82.567
12:10:28 44,90 17.960
12:10:18 44,80 65.273
12:10:05 44,75 17.276
12:09:34 44,80 25.088
12:09:19 44,75 27.745
12:09:09 44,80 6.720
12:09:08 44,75 19.645
12:08:57 44,75 33.562
12:08:20 44,75 15.350
12:08:19 44,75 9.800
12:07:52 44,75 19.600
12:07:51 44,90 34.977
12:07:31 44,80 677.108
12:07:22 44,90 14.941
12:07:03 44,90 17.287
12:06:55 44,90 15.445
12:06:51 44,90 3.862
12:06:27 44,90 3.996
12:05:58 44,80 165.984
12:05:53 44,80 25.984
12:05:51 44,80 40.947
12:05:49 44,80 4.570
12:05:38 44,80 53.760
12:05:08 44,80 14.963
12:04:52 44,80 96.992
12:04:50 44,90 7.628
12:03:34 44,80 33.600
12:03:17 44,80 3.002
12:02:39 44,80 14.963
12:02:05 44,80 12.320
12:01:37 44,80 39.155
12:01:30 44,80 10.125
12:01:10 44,80 21.235
12:01:07 44,80 4.480
12:01:00 44,80 9.990
12:00:50 44,80 8.736
11:59:36 44,80 37.767
11:59:10 44,80 2.150
11:58:55 44,70 44.720
11:58:25 44,80 7.257
11:57:03 44,80 8.958
11:55:04 44,75 6.891
11:54:15 44,80 134.400
11:54:09 44,80 29.120
11:53:49 44,80 201.600
11:53:29 44,80 112.000
11:53:01 44,80 7.168
11:52:43 44,80 67.200
11:51:51 44,60 118.458
11:51:48 44,60 4.549
11:51:32 44,60 99.993
11:51:21 44,80 9.991
11:50:57 44,80 9.811
11:50:42 44,80 4.480
11:50:39 44,80 2.240
11:50:32 44,80 22.649
11:49:22 44,75 9.979
11:49:07 44,75 2.685
11:48:49 44,75 10.158
11:48:29 44,75 68.289
11:48:08 44,75 49.359
11:47:22 44,50 33.419
11:45:45 44,60 41.568
11:45:37 44,60 25.508
11:44:32 44,60 34.565
11:44:02 44,80 85.120
11:43:51 44,80 19.936
11:43:39 44,50 149.164
11:43:28 45,00 -135.000
11:43:00 44,50 11.125
11:42:56 44,80 4.928
11:42:33 44,80 14.784
11:42:30 44,80 43.232
11:42:20 44,80 21.952
11:42:12 44,80 147.840
11:42:09 44,80 17.024
11:41:36 44,90 51.321
11:41:27 44,90 29.723
11:41:26 44,90 9.968
11:41:20 44,90 23.034
11:41:14 44,80 5.376
11:41:13 44,90 2.245
11:41:09 44,90 14.817
11:41:00 44,90 8.980
11:40:37 44,90 134.621
11:40:27 44,85 13.455
11:40:07 44,85 63.532
11:40:00 44,60 98.120
11:39:49 44,90 6.380
11:39:28 45,00 47.610
11:38:39 45,00 127.890
11:38:27 45,00 49.500
11:38:19 45,00 5.085
11:37:57 45,00 103.995
11:37:24 45,00 10.755
11:37:19 45,00 45.000
11:37:14 45,00 12.555
11:37:06 45,00 9.000
11:37:05 45,00 96.300
11:37:03 45,00 324.990
11:36:50 45,00 81.360
11:36:49 45,00 77.310
11:36:42 45,10 17.408
11:36:25 45,50 35.035
11:36:09 45,90 19.508
11:36:08 45,50 95.504
11:35:44 46,00 30.452
11:35:36 46,00 30.452
11:35:31 46,50 9.998
11:35:12 46,90 17.587
11:35:11 46,90 14.070
11:35:10 46,90 24.482
11:35:09 46,90 17.635
11:35:08 46,90 65.519
11:35:07 46,90 93.800
11:35:06 46,90 123.816
11:35:05 46,90 11.912
11:35:04 46,90 93.800
Datos del mercado
Máx 52 días: 46,90 Mín 52 días: 30,40
Máx 252 días: 46,90 Mín 252 días: 12,50
Vol. Máx 52 días: 22.845.028 Vol. Mín 52 días: 827.741
Vol. Máx 252 días: 22.845.028 Vol. Mín 252 días: 180.253
Datos técnicos
P/E: 8,3 EBITDA (MM):  - 
Beta: 1,2 Ventas: 15.304
Capitalización (MM): 26.249 P/Ventas: 1,7
P/BV: 3 ROE(%): 38,6
Rtado. Neto(MM): 3.172

Banco Macro:

Operaciones Bancarias.

Datos Históricos

Fuente:  PUENTE y Bolsa de Comercio de Buenos Aires - Información diferida en 30 minutos - Prohibida su reproduccion total o parcial

RESEARCH PUENTE

No se encuentran Informes de research para este instrumento

INFORMACIÓN RELEVANTE BCBA