TR4DER - MERVAL - Mercado de Valores de Buenos Aires [^MERV] Historical Prices

MERVAL - Mercado de Valores de Buenos Aires - [Ticker: ^MERV]
Last Trade	27,963.52	Last Trade Time	2017-11-01 - 20:30:00
Variation	+28.24 (+0.10%)	Open	28,045.03
High	28,357.47	Low	27,923.28
Volume	0	Average Volume (3m)	0
Yield		Bid / Ask	N/A
Former Close	27,935.28	52 Week Range	[0.00 - 0.00]
PER	0.00%	EPS	0.00
Ex-Dividend Date		Dividend Payment
Market Capitalization	0	1 Year Price-Target	0.00
Note: The data may have some minutes of delay.

Watch Historical Prices of other assets
Download the Historical Quotes in CSV format
^MERV quotes from 2000-01-01 to 2024-04-19
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2000-01-03	0	550.28	559.95	550.28	551.83	00:00:00
2000-01-04	0	550.84	550.84	522.97	522.97	00:00:00
2000-01-05	0	522.58	533.90	516.90	532.68	00:00:00
2000-01-06	0	533.21	533.67	525.81	528.47	00:00:00
2000-01-07	0	528.47	533.07	521.33	522.12	00:00:00
2000-01-10	0	522.94	526.45	517.70	519.97	00:00:00
2000-01-11	0	519.57	525.30	518.26	520.89	00:00:00
2000-01-12	0	520.89	521.20	514.76	518.70	00:00:00
2000-01-13	0	520.92	568.97	520.52	560.07	00:00:00
2000-01-14	0	560.07	569.27	560.07	566.08	00:00:00
2000-01-17	0	568.96	570.93	561.03	567.74	00:00:00
2000-01-18	0	569.90	578.83	568.81	577.90	00:00:00
2000-01-19	0	577.90	588.39	577.90	581.52	00:00:00
2000-01-20	0	581.75	583.10	572.67	578.77	00:00:00
2000-01-21	0	578.83	578.83	567.72	570.00	00:00:00
2000-01-24	0	570.12	575.13	565.96	568.17	00:00:00
2000-01-25	0	568.17	570.42	561.14	563.50	00:00:00
2000-01-26	0	563.50	582.16	563.50	581.90	00:00:00
2000-01-27	0	583.92	588.95	577.84	580.60	00:00:00
2000-01-28	0	579.79	580.17	565.93	568.75	00:00:00
2000-01-31	0	568.36	568.36	558.25	566.28	00:00:00
2000-02-01	0	565.56	574.02	565.56	574.00	00:00:00
2000-02-02	0	575.43	580.04	574.89	576.68	00:00:00
2000-02-03	0	577.07	590.43	577.07	590.11	00:00:00
2000-02-04	0	590.31	603.01	590.31	599.13	00:00:00
2000-02-07	0	599.13	605.56	596.65	605.56	00:00:00
2000-02-08	0	608.69	620.71	608.69	619.55	00:00:00
2000-02-09	0	623.41	628.73	619.10	619.34	00:00:00
2000-02-10	0	620.06	640.63	620.06	640.63	00:00:00
2000-02-11	0	640.63	642.77	632.10	637.03	00:00:00
2000-02-14	0	637.30	638.21	629.86	634.09	00:00:00
2000-02-15	0	633.02	633.64	623.32	630.70	00:00:00
2000-02-16	0	630.70	630.70	622.22	629.52	00:00:00
2000-02-17	0	629.84	631.90	626.26	630.21	00:00:00
2000-02-18	0	630.21	630.26	616.66	618.70	00:00:00
2000-02-21	0	617.99	621.83	612.31	621.83	00:00:00
2000-02-22	0	621.95	622.67	616.29	621.47	00:00:00
2000-02-23	0	621.67	628.87	619.30	626.69	00:00:00
2000-02-24	0	627.16	636.51	625.53	636.22	00:00:00
2000-02-25	0	636.93	639.65	633.49	636.39	00:00:00
2000-02-28	0	636.19	636.23	629.64	634.60	00:00:00
2000-02-29	0	634.79	638.64	630.70	631.64	00:00:00
2000-03-01	0	631.76	634.68	625.44	627.41	00:00:00
2000-03-02	0	627.30	639.37	627.30	639.37	00:00:00
2000-03-03	0	639.66	647.77	639.66	645.29	00:00:00
2000-03-06	0	647.18	648.61	630.49	630.49	00:00:00
2000-03-07	0	630.49	632.99	614.08	617.78	00:00:00
2000-03-08	0	617.78	621.30	614.87	617.20	00:00:00
2000-03-09	0	617.92	620.82	615.91	618.17	00:00:00
2000-03-10	0	618.30	618.95	608.56	609.98	00:00:00
2000-03-13	0	609.36	609.42	597.94	606.58	00:00:00
2000-03-14	0	606.83	612.04	606.83	609.08	00:00:00
2000-03-15	0	608.36	608.36	601.63	606.13	00:00:00
2000-03-16	0	606.13	616.99	606.13	616.99	00:00:00
2000-03-17	0	617.22	617.93	603.96	606.17	00:00:00
2000-03-20	0	609.93	610.29	596.91	602.45	00:00:00
2000-03-21	0	603.88	603.88	590.98	593.65	00:00:00
2000-03-22	0	595.08	598.35	592.02	597.66	00:00:00
2000-03-23	0	597.66	607.54	594.96	605.35	00:00:00
2000-03-24	0	605.83	612.32	605.20	607.99	00:00:00
2000-03-27	0	608.71	610.08	601.21	603.27	00:00:00
2000-03-28	0	603.27	603.73	588.73	588.93	00:00:00
2000-03-29	0	589.81	592.11	582.15	583.42	00:00:00
2000-03-30	0	582.88	582.88	571.80	576.53	00:00:00
2000-03-31	0	576.68	582.90	566.73	569.24	00:00:00
2000-04-03	0	569.04	569.23	556.63	566.08	00:00:00
2000-04-04	0	566.46	570.85	540.10	558.00	00:00:00
2000-04-05	0	557.67	557.67	547.28	548.27	00:00:00
2000-04-06	0	548.40	562.02	548.40	559.51	00:00:00
2000-04-07	0	561.49	575.84	560.83	575.59	00:00:00
2000-04-10	0	577.65	578.37	565.12	567.36	00:00:00
2000-04-11	0	567.41	567.41	557.35	559.08	00:00:00
2000-04-12	0	559.74	562.69	552.30	553.37	00:00:00
2000-04-13	0	553.88	555.21	539.70	541.98	00:00:00
2000-04-14	0	540.65	540.65	507.30	509.28	00:00:00
2000-04-17	0	508.63	512.98	497.49	508.93	00:00:00
2000-04-18	0	509.44	517.55	506.91	517.30	00:00:00
2000-04-19	0	517.05	518.38	505.44	508.88	00:00:00
2000-04-24	0	507.56	507.77	500.72	505.61	00:00:00
2000-04-25	0	505.64	516.77	505.64	515.69	00:00:00
2000-04-26	0	515.69	520.74	512.63	514.01	00:00:00
2000-04-27	0	511.05	511.05	501.26	505.89	00:00:00
2000-04-28	0	505.89	513.53	505.89	509.51	00:00:00
2000-05-02	0	509.94	520.14	509.17	511.03	00:00:00
2000-05-03	0	510.95	510.95	487.93	491.87	00:00:00
2000-05-04	0	493.86	494.21	487.58	492.78	00:00:00
2000-05-05	0	492.61	494.20	486.10	487.44	00:00:00
2000-05-08	0	486.77	487.25	475.32	475.70	00:00:00
2000-05-09	0	475.91	484.26	475.91	483.77	00:00:00
2000-05-10	0	483.28	483.28	454.91	457.86	00:00:00
2000-05-11	0	458.24	461.00	453.15	457.39	00:00:00
2000-05-12	0	457.39	464.45	455.45	460.13	00:00:00
2000-05-15	0	460.48	472.18	459.08	472.18	00:00:00
2000-05-16	0	475.33	476.57	465.63	472.07	00:00:00
2000-05-17	0	474.79	476.82	459.99	461.48	00:00:00
2000-05-18	0	462.15	462.46	453.87	454.66	00:00:00
2000-05-19	0	454.66	454.66	419.70	425.63	00:00:00
2000-05-22	0	427.66	429.82	413.22	429.82	00:00:00
2000-05-23	0	429.43	435.58	425.88	426.12	00:00:00
2000-05-24	0	427.48	447.56	427.48	445.60	00:00:00
2000-05-26	0	445.60	457.67	445.60	457.67	00:00:00
2000-05-29	0	459.98	463.60	452.80	456.04	00:00:00
2000-05-30	0	456.30	474.57	456.30	472.69	00:00:00
2000-05-31	0	472.53	474.09	463.05	464.30	00:00:00
2000-06-01	0	464.61	473.80	464.61	472.76	00:00:00
2000-06-02	0	473.08	501.37	473.08	501.37	00:00:00
2000-06-05	0	500.01	503.39	493.14	495.30	00:00:00
2000-06-06	0	493.94	496.10	483.69	484.87	00:00:00
2000-06-07	0	484.67	492.02	477.79	491.04	00:00:00
2000-06-08	0	495.10	495.85	486.21	487.84	00:00:00
2000-06-09	0	488.04	492.36	487.95	490.07	00:00:00
2000-06-12	0	489.86	492.61	486.31	488.22	00:00:00
2000-06-13	0	488.22	499.82	488.22	499.32	00:00:00
2000-06-14	0	500.35	506.51	500.35	502.20	00:00:00
2000-06-15	0	500.85	502.18	499.01	500.52	00:00:00
2000-06-16	0	498.98	498.98	485.40	485.40	00:00:00
2000-06-20	0	485.78	486.03	478.76	483.82	00:00:00
2000-06-21	0	480.51	484.77	475.20	484.77	00:00:00
2000-06-22	0	484.99	488.39	478.37	478.42	00:00:00
2000-06-23	0	478.16	480.48	473.57	476.03	00:00:00
2000-06-26	0	476.03	476.60	466.93	469.19	00:00:00
Filter the historical quotes: from / / to / /
<< < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >>