|
 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 2024-05-02 | | | Date | Volume | Open | High | Low | Close | Time | | 2004-06-04 | 0 | 952.70 | 955.84 | 918.43 | 928.68 | 00:00:00 | | 2004-06-07 | 0 | 928.68 | 937.92 | 920.04 | 934.05 | 00:00:00 | | 2004-06-08 | 0 | 932.84 | 940.66 | 930.50 | 932.95 | 00:00:00 | | 2004-06-09 | 0 | 931.46 | 931.46 | 902.48 | 904.22 | 00:00:00 | | 2004-06-10 | 0 | 904.22 | 906.02 | 880.73 | 884.95 | 00:00:00 | | 2004-06-11 | 0 | 884.45 | 893.67 | 881.09 | 885.41 | 00:00:00 | | 2004-06-14 | 0 | 885.41 | 885.41 | 854.24 | 855.02 | 00:00:00 | | 2004-06-15 | 0 | 855.24 | 886.74 | 853.33 | 886.74 | 00:00:00 | | 2004-06-16 | 0 | 886.74 | 913.98 | 883.36 | 909.30 | 00:00:00 | | 2004-06-17 | 0 | 909.30 | 927.94 | 901.65 | 909.69 | 00:00:00 | | 2004-06-18 | 0 | 910.35 | 951.26 | 908.23 | 951.17 | 00:00:00 | | 2004-06-22 | 0 | 950.67 | 959.06 | 941.75 | 955.03 | 00:00:00 | | 2004-06-23 | 0 | 955.19 | 967.92 | 950.96 | 960.85 | 00:00:00 | | 2004-06-24 | 0 | 960.85 | 960.85 | 937.60 | 938.66 | 00:00:00 | | 2004-06-25 | 0 | 939.98 | 940.69 | 915.32 | 931.76 | 00:00:00 | | 2004-06-28 | 0 | 931.76 | 938.31 | 920.04 | 922.60 | 00:00:00 | | 2004-06-29 | 0 | 922.60 | 935.69 | 918.75 | 933.49 | 00:00:00 | | 2004-06-30 | 0 | 935.58 | 947.50 | 932.62 | 945.45 | 00:00:00 | | 2004-07-01 | 0 | 945.89 | 963.05 | 941.03 | 951.18 | 00:00:00 | | 2004-07-02 | 0 | 951.48 | 970.33 | 951.48 | 967.68 | 00:00:00 | | 2004-07-05 | 0 | 967.68 | 979.93 | 967.68 | 979.93 | 00:00:00 | | 2004-07-06 | 0 | 977.26 | 983.89 | 968.80 | 969.92 | 00:00:00 | | 2004-07-07 | 0 | 970.32 | 978.38 | 963.55 | 969.95 | 00:00:00 | | 2004-07-08 | 0 | 969.35 | 986.59 | 967.53 | 985.54 | 00:00:00 | | 2004-07-12 | 0 | 985.80 | 991.51 | 979.85 | 986.54 | 00:00:00 | | 2004-07-13 | 0 | 986.39 | 986.69 | 948.20 | 950.56 | 00:00:00 | | 2004-07-14 | 0 | 949.90 | 982.05 | 947.48 | 972.36 | 00:00:00 | | 2004-07-15 | 0 | 975.62 | 980.29 | 955.83 | 962.51 | 00:00:00 | | 2004-07-16 | 0 | 962.81 | 975.04 | 950.09 | 961.61 | 00:00:00 | | 2004-07-19 | 0 | 961.61 | 961.76 | 950.38 | 953.66 | 00:00:00 | | 2004-07-20 | 0 | 953.66 | 989.36 | 953.66 | 989.36 | 00:00:00 | | 2004-07-21 | 0 | 991.41 | 994.67 | 981.57 | 981.91 | 00:00:00 | | 2004-07-22 | 0 | 980.83 | 981.16 | 971.43 | 979.22 | 00:00:00 | | 2004-07-23 | 0 | 977.89 | 977.89 | 967.55 | 975.42 | 00:00:00 | | 2004-07-26 | 0 | 975.42 | 975.57 | 952.72 | 953.13 | 00:00:00 | | 2004-07-27 | 0 | 954.29 | 963.06 | 927.79 | 939.92 | 00:00:00 | | 2004-07-28 | 0 | 939.92 | 949.15 | 934.13 | 949.15 | 00:00:00 | | 2004-07-29 | 0 | 949.15 | 959.75 | 946.36 | 954.93 | 00:00:00 | | 2004-07-30 | 0 | 954.93 | 968.20 | 954.24 | 966.10 | 00:00:00 | | 2004-08-02 | 0 | 963.44 | 965.75 | 955.04 | 962.41 | 00:00:00 | | 2004-08-03 | 0 | 962.88 | 969.09 | 956.88 | 969.09 | 00:00:00 | | 2004-08-04 | 0 | 967.88 | 984.47 | 967.88 | 983.80 | 00:00:00 | | 2004-08-05 | 0 | 983.95 | 994.90 | 973.65 | 973.77 | 00:00:00 | | 2004-08-06 | 0 | 974.24 | 984.28 | 960.60 | 964.11 | 00:00:00 | | 2004-08-09 | 0 | 964.40 | 967.74 | 955.81 | 963.70 | 00:00:00 | | 2004-08-10 | 0 | 962.72 | 968.64 | 958.46 | 967.62 | 00:00:00 | | 2004-08-11 | 0 | 965.12 | 966.54 | 954.38 | 957.02 | 00:00:00 | | 2004-08-12 | 0 | 957.02 | 961.15 | 949.69 | 954.87 | 00:00:00 | | 2004-08-13 | 0 | 954.87 | 954.87 | 932.47 | 934.03 | 00:00:00 | | 2004-08-17 | 0 | 934.18 | 939.72 | 926.94 | 938.03 | 00:00:00 | | 2004-08-18 | 0 | 938.19 | 952.78 | 938.19 | 952.78 | 00:00:00 | | 2004-08-19 | 0 | 952.78 | 957.73 | 943.21 | 944.70 | 00:00:00 | | 2004-08-20 | 0 | 944.70 | 944.70 | 935.76 | 937.26 | 00:00:00 | | 2004-08-23 | 0 | 937.26 | 941.61 | 934.58 | 936.47 | 00:00:00 | | 2004-08-24 | 0 | 936.55 | 945.87 | 936.24 | 940.02 | 00:00:00 | | 2004-08-25 | 0 | 940.33 | 942.11 | 924.11 | 942.03 | 00:00:00 | | 2004-08-26 | 0 | 942.17 | 942.17 | 933.64 | 940.20 | 00:00:00 | | 2004-08-27 | 0 | 940.20 | 952.23 | 940.20 | 950.55 | 00:00:00 | | 2004-08-30 | 0 | 950.55 | 966.38 | 950.55 | 962.62 | 00:00:00 | | 2004-08-31 | 0 | 963.07 | 965.96 | 950.87 | 952.14 | 00:00:00 | | 2004-09-01 | 0 | 951.01 | 962.66 | 948.98 | 962.66 | 00:00:00 | | 2004-09-02 | 0 | 963.59 | 976.23 | 963.59 | 976.23 | 00:00:00 | | 2004-09-03 | 0 | 976.54 | 987.00 | 974.10 | 986.55 | 00:00:00 | | 2004-09-06 | 0 | 986.86 | 998.11 | 986.48 | 997.83 | 00:00:00 | | 2004-09-07 | 0 | 997.83 | 1,006.08 | 987.28 | 988.55 | 00:00:00 | | 2004-09-08 | 0 | 988.55 | 990.81 | 979.72 | 986.74 | 00:00:00 | | 2004-09-09 | 0 | 985.41 | 1,001.18 | 985.41 | 995.53 | 00:00:00 | | 2004-09-10 | 0 | 995.98 | 1,004.36 | 995.98 | 1,002.55 | 00:00:00 | | 2004-09-13 | 0 | 1,003.10 | 1,028.67 | 1,003.10 | 1,025.39 | 00:00:00 | | 2004-09-14 | 0 | 1,025.91 | 1,040.82 | 1,021.92 | 1,037.91 | 00:00:00 | | 2004-09-15 | 0 | 1,037.31 | 1,048.13 | 1,025.76 | 1,026.41 | 00:00:00 | | 2004-09-16 | 0 | 1,028.09 | 1,045.28 | 1,028.09 | 1,045.28 | 00:00:00 | | 2004-09-17 | 0 | 1,045.44 | 1,062.37 | 1,041.62 | 1,056.90 | 00:00:00 | | 2004-09-20 | 0 | 1,057.28 | 1,073.60 | 1,057.28 | 1,066.75 | 00:00:00 | | 2004-09-21 | 0 | 1,066.75 | 1,089.10 | 1,059.21 | 1,089.10 | 00:00:00 | | 2004-09-22 | 0 | 1,089.40 | 1,097.58 | 1,080.70 | 1,085.81 | 00:00:00 | | 2004-09-23 | 0 | 1,084.73 | 1,107.91 | 1,083.36 | 1,101.11 | 00:00:00 | | 2004-09-24 | 0 | 1,101.71 | 1,113.80 | 1,096.27 | 1,098.98 | 00:00:00 | | 2004-09-27 | 0 | 1,098.98 | 1,114.43 | 1,094.50 | 1,112.97 | 00:00:00 | | 2004-09-28 | 0 | 1,114.18 | 1,140.01 | 1,114.18 | 1,132.36 | 00:00:00 | | 2004-09-29 | 0 | 1,132.36 | 1,151.17 | 1,129.51 | 1,147.12 | 00:00:00 | | 2004-09-30 | 0 | 1,147.74 | 1,157.75 | 1,137.24 | 1,142.50 | 00:00:00 | | 2004-10-01 | 0 | 1,144.37 | 1,166.24 | 1,144.37 | 1,160.12 | 00:00:00 | | 2004-10-04 | 0 | 1,162.62 | 1,175.21 | 1,156.54 | 1,167.09 | 00:00:00 | | 2004-10-05 | 0 | 1,167.48 | 1,171.15 | 1,126.40 | 1,135.37 | 00:00:00 | | 2004-10-06 | 0 | 1,134.90 | 1,136.53 | 1,122.19 | 1,128.00 | 00:00:00 | | 2004-10-07 | 0 | 1,136.58 | 1,148.21 | 1,128.00 | 1,140.26 | 00:00:00 | | 2004-10-08 | 0 | 1,141.14 | 1,142.92 | 1,122.04 | 1,128.74 | 00:00:00 | | 2004-10-12 | 0 | 1,127.80 | 1,138.90 | 1,113.31 | 1,138.06 | 00:00:00 | | 2004-10-13 | 0 | 1,138.68 | 1,165.66 | 1,136.51 | 1,165.66 | 00:00:00 | | 2004-10-14 | 0 | 1,166.01 | 1,200.23 | 1,166.01 | 1,192.65 | 00:00:00 | | 2004-10-15 | 0 | 1,191.12 | 1,233.78 | 1,187.34 | 1,228.85 | 00:00:00 | | 2004-10-18 | 0 | 1,229.04 | 1,262.39 | 1,229.04 | 1,243.95 | 00:00:00 | | 2004-10-19 | 0 | 1,243.95 | 1,256.98 | 1,210.87 | 1,215.42 | 00:00:00 | | 2004-10-20 | 0 | 1,214.05 | 1,219.34 | 1,195.71 | 1,215.24 | 00:00:00 | | 2004-10-21 | 0 | 1,219.61 | 1,245.14 | 1,219.61 | 1,234.56 | 00:00:00 | | 2004-10-22 | 0 | 1,234.78 | 1,242.93 | 1,200.34 | 1,204.46 | 00:00:00 | | 2004-10-25 | 0 | 1,204.88 | 1,211.30 | 1,183.65 | 1,209.47 | 00:00:00 | | 2004-10-26 | 0 | 1,208.55 | 1,227.06 | 1,201.68 | 1,225.35 | 00:00:00 | | 2004-10-27 | 0 | 1,226.88 | 1,286.08 | 1,226.88 | 1,286.08 | 00:00:00 | | 2004-10-28 | 0 | 1,283.54 | 1,309.30 | 1,274.47 | 1,280.77 | 00:00:00 | | 2004-10-29 | 0 | 1,281.72 | 1,288.40 | 1,268.19 | 1,287.14 | 00:00:00 | | 2004-11-01 | 0 | 1,287.73 | 1,324.37 | 1,287.73 | 1,314.50 | 00:00:00 | | 2004-11-02 | 0 | 1,314.74 | 1,324.41 | 1,297.73 | 1,299.92 | 00:00:00 | | 2004-11-03 | 0 | 1,306.03 | 1,314.11 | 1,284.38 | 1,289.42 | 00:00:00 | | 2004-11-04 | 0 | 1,292.48 | 1,303.61 | 1,271.82 | 1,302.90 | 00:00:00 | | 2004-11-05 | 0 | 1,302.90 | 1,334.09 | 1,302.90 | 1,325.17 | 00:00:00 | | 2004-11-08 | 0 | 1,325.51 | 1,339.64 | 1,293.39 | 1,296.96 | 00:00:00 | | 2004-11-09 | 0 | 1,293.90 | 1,297.11 | 1,271.55 | 1,286.19 | 00:00:00 | | 2004-11-10 | 0 | 1,286.19 | 1,303.33 | 1,284.61 | 1,297.23 | 00:00:00 | | 2004-11-11 | 0 | 1,297.65 | 1,304.24 | 1,276.03 | 1,284.26 | 00:00:00 | | 2004-11-12 | 0 | 1,281.25 | 1,300.81 | 1,255.41 | 1,257.60 | 00:00:00 | | 2004-11-15 | 0 | 1,259.30 | 1,259.30 | 1,216.29 | 1,247.81 | 00:00:00 | | 2004-11-16 | 0 | 1,247.81 | 1,270.33 | 1,246.78 | 1,257.75 | 00:00:00 | | 2004-11-17 | 0 | 1,261.10 | 1,278.52 | 1,261.10 | 1,262.14 | 00:00:00 | | 2004-11-18 | 0 | 1,258.32 | 1,267.26 | 1,243.74 | 1,263.63 | 00:00:00 | | 2004-11-19 | 0 | 1,268.90 | 1,276.00 | 1,242.95 | 1,254.45 | 00:00:00 | | 2004-11-22 | 0 | 1,253.36 | 1,253.36 | 1,183.76 | 1,193.37 | 00:00:00 | | 2004-11-23 | 0 | 1,193.37 | 1,211.58 | 1,175.34 | 1,204.14 | 00:00:00 | | 2004-11-24 | 0 | 1,202.61 | 1,202.67 | 1,173.94 | 1,182.17 | 00:00:00 | | 2004-11-25 | 0 | 1,177.58 | 1,195.36 | 1,177.58 | 1,187.32 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
