|
 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 2024-05-03 | | | Date | Volume | Open | High | Low | Close | Time | | 2004-11-25 | 0 | 1,177.58 | 1,195.36 | 1,177.58 | 1,187.32 | 00:00:00 | | 2004-11-26 | 0 | 1,187.32 | 1,197.62 | 1,182.28 | 1,183.16 | 00:00:00 | | 2004-11-29 | 0 | 1,183.16 | 1,186.67 | 1,156.66 | 1,167.46 | 00:00:00 | | 2004-11-30 | 0 | 1,168.09 | 1,213.47 | 1,167.16 | 1,213.09 | 00:00:00 | | 2004-12-01 | 0 | 1,213.09 | 1,234.01 | 1,211.63 | 1,220.95 | 00:00:00 | | 2004-12-02 | 0 | 1,222.48 | 1,236.06 | 1,186.39 | 1,193.59 | 00:00:00 | | 2004-12-03 | 0 | 1,193.59 | 1,220.61 | 1,192.06 | 1,218.75 | 00:00:00 | | 2004-12-06 | 0 | 1,220.28 | 1,225.68 | 1,210.41 | 1,223.54 | 00:00:00 | | 2004-12-07 | 0 | 1,226.65 | 1,229.35 | 1,202.47 | 1,204.62 | 00:00:00 | | 2004-12-09 | 0 | 1,204.62 | 1,219.15 | 1,189.89 | 1,219.00 | 00:00:00 | | 2004-12-10 | 0 | 1,222.12 | 1,239.24 | 1,222.12 | 1,234.30 | 00:00:00 | | 2004-12-13 | 0 | 1,234.78 | 1,243.74 | 1,225.87 | 1,233.32 | 00:00:00 | | 2004-12-14 | 0 | 1,233.95 | 1,243.34 | 1,230.49 | 1,237.49 | 00:00:00 | | 2004-12-15 | 0 | 1,238.74 | 1,253.54 | 1,237.72 | 1,253.47 | 00:00:00 | | 2004-12-16 | 0 | 1,253.82 | 1,259.62 | 1,246.17 | 1,246.68 | 00:00:00 | | 2004-12-17 | 0 | 1,247.37 | 1,259.00 | 1,244.66 | 1,255.84 | 00:00:00 | | 2004-12-20 | 0 | 1,256.35 | 1,307.28 | 1,256.35 | 1,305.87 | 00:00:00 | | 2004-12-21 | 0 | 1,307.33 | 1,331.10 | 1,307.33 | 1,325.29 | 00:00:00 | | 2004-12-22 | 0 | 1,325.29 | 1,330.29 | 1,312.51 | 1,322.37 | 00:00:00 | | 2004-12-23 | 0 | 1,322.99 | 1,358.97 | 1,322.99 | 1,356.60 | 00:00:00 | | 2004-12-24 | 0 | 1,356.60 | 1,374.65 | 1,356.60 | 1,366.69 | 00:00:00 | | 2004-12-27 | 0 | 1,366.90 | 1,385.68 | 1,366.86 | 1,376.25 | 00:00:00 | | 2004-12-28 | 0 | 1,376.25 | 1,380.69 | 1,363.41 | 1,366.73 | 00:00:00 | | 2004-12-29 | 0 | 1,365.70 | 1,389.53 | 1,363.08 | 1,389.53 | 00:00:00 | | 2004-12-30 | 0 | 1,391.76 | 1,408.10 | 1,381.18 | 1,384.61 | 00:00:00 | | 2004-12-31 | 0 | 1,384.61 | 1,386.81 | 1,372.80 | 1,375.37 | 00:00:00 | | 2005-01-03 | 0 | 1,376.01 | 1,390.30 | 1,367.62 | 1,369.50 | 00:00:00 | | 2005-01-04 | 0 | 1,369.50 | 1,369.50 | 1,333.81 | 1,337.46 | 00:00:00 | | 2005-01-05 | 0 | 1,336.06 | 1,336.06 | 1,298.37 | 1,305.56 | 00:00:00 | | 2005-01-06 | 0 | 1,305.56 | 1,324.82 | 1,305.56 | 1,316.63 | 00:00:00 | | 2005-01-07 | 0 | 1,316.81 | 1,333.15 | 1,304.22 | 1,309.45 | 00:00:00 | | 2005-01-10 | 0 | 1,309.83 | 1,335.62 | 1,309.45 | 1,334.58 | 00:00:00 | | 2005-01-11 | 0 | 1,339.96 | 1,356.54 | 1,339.96 | 1,350.92 | 00:00:00 | | 2005-01-12 | 0 | 1,351.58 | 1,358.55 | 1,336.89 | 1,344.11 | 00:00:00 | | 2005-01-13 | 0 | 1,344.11 | 1,347.29 | 1,331.88 | 1,347.29 | 00:00:00 | | 2005-01-14 | 0 | 1,348.46 | 1,353.04 | 1,330.99 | 1,344.70 | 00:00:00 | | 2005-01-17 | 0 | 1,344.70 | 1,351.81 | 1,341.37 | 1,348.69 | 00:00:00 | | 2005-01-18 | 0 | 1,348.69 | 1,349.21 | 1,333.84 | 1,345.47 | 00:00:00 | | 2005-01-19 | 0 | 1,343.57 | 1,352.26 | 1,333.21 | 1,336.96 | 00:00:00 | | 2005-01-20 | 0 | 1,336.96 | 1,336.96 | 1,313.42 | 1,319.19 | 00:00:00 | | 2005-01-21 | 0 | 1,319.19 | 1,329.02 | 1,319.13 | 1,325.74 | 00:00:00 | | 2005-01-24 | 0 | 1,325.74 | 1,326.39 | 1,306.72 | 1,311.92 | 00:00:00 | | 2005-01-25 | 0 | 1,310.63 | 1,321.77 | 1,307.49 | 1,309.67 | 00:00:00 | | 2005-01-26 | 0 | 1,309.67 | 1,355.32 | 1,306.70 | 1,355.32 | 00:00:00 | | 2005-01-27 | 0 | 1,355.32 | 1,380.20 | 1,355.32 | 1,378.43 | 00:00:00 | | 2005-01-28 | 0 | 1,378.43 | 1,389.63 | 1,373.09 | 1,381.92 | 00:00:00 | | 2005-01-31 | 0 | 1,381.80 | 1,387.36 | 1,370.59 | 1,373.79 | 00:00:00 | | 2005-02-01 | 0 | 1,373.79 | 1,379.82 | 1,365.30 | 1,373.41 | 00:00:00 | | 2005-02-02 | 0 | 1,373.97 | 1,379.88 | 1,359.07 | 1,371.02 | 00:00:00 | | 2005-02-03 | 0 | 1,371.87 | 1,399.23 | 1,371.04 | 1,399.23 | 00:00:00 | | 2005-02-04 | 0 | 1,404.72 | 1,430.37 | 1,404.02 | 1,428.54 | 00:00:00 | | 2005-02-07 | 0 | 1,429.39 | 1,437.15 | 1,419.66 | 1,434.03 | 00:00:00 | | 2005-02-08 | 0 | 1,434.72 | 1,480.48 | 1,434.72 | 1,480.11 | 00:00:00 | | 2005-02-09 | 0 | 1,479.93 | 1,497.64 | 1,468.54 | 1,484.60 | 00:00:00 | | 2005-02-10 | 0 | 1,485.36 | 1,495.92 | 1,475.17 | 1,487.39 | 00:00:00 | | 2005-02-11 | 0 | 1,488.15 | 1,511.13 | 1,487.57 | 1,496.91 | 00:00:00 | | 2005-02-14 | 0 | 1,496.91 | 1,523.77 | 1,496.91 | 1,517.93 | 00:00:00 | | 2005-02-15 | 0 | 1,518.85 | 1,527.37 | 1,491.14 | 1,493.96 | 00:00:00 | | 2005-02-16 | 0 | 1,494.09 | 1,509.13 | 1,486.82 | 1,508.84 | 00:00:00 | | 2005-02-17 | 0 | 1,508.84 | 1,535.83 | 1,502.83 | 1,531.86 | 00:00:00 | | 2005-02-18 | 0 | 1,531.91 | 1,566.00 | 1,531.91 | 1,557.77 | 00:00:00 | | 2005-02-21 | 0 | 1,556.78 | 1,569.32 | 1,533.85 | 1,534.01 | 00:00:00 | | 2005-02-22 | 0 | 1,536.74 | 1,556.03 | 1,533.73 | 1,556.03 | 00:00:00 | | 2005-02-23 | 0 | 1,559.66 | 1,571.02 | 1,520.22 | 1,520.90 | 00:00:00 | | 2005-02-24 | 0 | 1,522.03 | 1,539.22 | 1,510.92 | 1,529.64 | 00:00:00 | | 2005-02-25 | 0 | 1,532.37 | 1,607.47 | 1,532.37 | 1,600.32 | 00:00:00 | | 2005-02-28 | 0 | 1,603.47 | 1,619.26 | 1,554.05 | 1,558.62 | 00:00:00 | | 2005-03-01 | 0 | 1,558.62 | 1,599.42 | 1,550.35 | 1,598.38 | 00:00:00 | | 2005-03-02 | 0 | 1,598.66 | 1,613.82 | 1,582.39 | 1,582.39 | 00:00:00 | | 2005-03-03 | 0 | 1,583.47 | 1,598.74 | 1,574.55 | 1,577.13 | 00:00:00 | | 2005-03-04 | 0 | 1,576.50 | 1,612.73 | 1,548.73 | 1,581.36 | 00:00:00 | | 2005-03-07 | 0 | 1,581.17 | 1,591.39 | 1,573.98 | 1,590.74 | 00:00:00 | | 2005-03-08 | 0 | 1,590.74 | 1,613.86 | 1,589.22 | 1,596.81 | 00:00:00 | | 2005-03-09 | 0 | 1,596.81 | 1,598.61 | 1,523.99 | 1,530.02 | 00:00:00 | | 2005-03-10 | 0 | 1,523.21 | 1,523.21 | 1,419.48 | 1,471.89 | 00:00:00 | | 2005-03-11 | 0 | 1,467.66 | 1,486.43 | 1,435.73 | 1,435.95 | 00:00:00 | | 2005-03-14 | 0 | 1,437.17 | 1,439.42 | 1,367.45 | 1,374.88 | 00:00:00 | | 2005-03-15 | 0 | 1,374.47 | 1,417.41 | 1,374.35 | 1,386.08 | 00:00:00 | | 2005-03-16 | 0 | 1,386.08 | 1,399.28 | 1,372.39 | 1,388.09 | 00:00:00 | | 2005-03-17 | 0 | 1,388.47 | 1,452.94 | 1,388.04 | 1,452.94 | 00:00:00 | | 2005-03-18 | 0 | 1,454.23 | 1,471.05 | 1,450.00 | 1,458.19 | 00:00:00 | | 2005-03-21 | 0 | 1,458.35 | 1,458.35 | 1,406.59 | 1,414.40 | 00:00:00 | | 2005-03-22 | 0 | 1,411.18 | 1,415.65 | 1,385.93 | 1,393.57 | 00:00:00 | | 2005-03-23 | 0 | 1,390.07 | 1,390.07 | 1,357.92 | 1,364.28 | 00:00:00 | | 2005-03-28 | 0 | 1,363.79 | 1,363.79 | 1,325.09 | 1,347.99 | 00:00:00 | | 2005-03-29 | 0 | 1,348.63 | 1,369.88 | 1,341.06 | 1,347.77 | 00:00:00 | | 2005-03-30 | 0 | 1,351.86 | 1,404.25 | 1,351.86 | 1,401.12 | 00:00:00 | | 2005-03-31 | 0 | 1,398.40 | 1,413.04 | 1,389.64 | 1,400.42 | 00:00:00 | | 2005-04-01 | 0 | 1,400.44 | 1,433.36 | 1,397.46 | 1,424.31 | 00:00:00 | | 2005-04-04 | 0 | 1,424.97 | 1,425.51 | 1,383.14 | 1,392.51 | 00:00:00 | | 2005-04-05 | 0 | 1,391.00 | 1,411.28 | 1,382.89 | 1,411.28 | 00:00:00 | | 2005-04-06 | 0 | 1,411.28 | 1,427.68 | 1,408.89 | 1,423.30 | 00:00:00 | | 2005-04-07 | 0 | 1,423.30 | 1,425.80 | 1,413.01 | 1,423.47 | 00:00:00 | | 2005-04-08 | 0 | 1,421.96 | 1,424.46 | 1,413.14 | 1,415.33 | 00:00:00 | | 2005-04-11 | 0 | 1,415.33 | 1,418.20 | 1,402.80 | 1,408.42 | 00:00:00 | | 2005-04-12 | 0 | 1,403.91 | 1,403.91 | 1,354.12 | 1,372.59 | 00:00:00 | | 2005-04-13 | 0 | 1,373.68 | 1,380.18 | 1,340.78 | 1,344.56 | 00:00:00 | | 2005-04-14 | 0 | 1,343.90 | 1,343.90 | 1,310.27 | 1,325.84 | 00:00:00 | | 2005-04-15 | 0 | 1,325.84 | 1,332.40 | 1,265.97 | 1,276.48 | 00:00:00 | | 2005-04-18 | 0 | 1,290.62 | 1,312.41 | 1,290.62 | 1,307.90 | 00:00:00 | | 2005-04-19 | 0 | 1,310.84 | 1,344.87 | 1,310.84 | 1,344.61 | 00:00:00 | | 2005-04-20 | 0 | 1,345.38 | 1,349.80 | 1,300.90 | 1,309.48 | 00:00:00 | | 2005-04-21 | 0 | 1,312.63 | 1,354.99 | 1,312.63 | 1,354.73 | 00:00:00 | | 2005-04-22 | 0 | 1,355.15 | 1,359.81 | 1,349.52 | 1,354.68 | 00:00:00 | | 2005-04-25 | 0 | 1,354.68 | 1,377.70 | 1,352.77 | 1,368.82 | 00:00:00 | | 2005-04-26 | 0 | 1,369.60 | 1,374.89 | 1,350.97 | 1,352.68 | 00:00:00 | | 2005-04-27 | 0 | 1,352.68 | 1,363.46 | 1,338.40 | 1,356.30 | 00:00:00 | | 2005-04-28 | 0 | 1,355.91 | 1,356.08 | 1,322.58 | 1,324.75 | 00:00:00 | | 2005-04-29 | 0 | 1,327.72 | 1,348.46 | 1,323.16 | 1,348.35 | 00:00:00 | | 2005-05-02 | 0 | 1,349.09 | 1,381.34 | 1,349.09 | 1,378.76 | 00:00:00 | | 2005-05-03 | 0 | 1,382.26 | 1,411.76 | 1,382.26 | 1,404.39 | 00:00:00 | | 2005-05-04 | 0 | 1,405.05 | 1,444.90 | 1,405.05 | 1,442.13 | 00:00:00 | | 2005-05-05 | 0 | 1,446.64 | 1,458.57 | 1,428.72 | 1,438.09 | 00:00:00 | | 2005-05-06 | 0 | 1,440.07 | 1,450.36 | 1,419.83 | 1,429.37 | 00:00:00 | | 2005-05-09 | 0 | 1,429.37 | 1,429.37 | 1,401.61 | 1,406.85 | 00:00:00 | | 2005-05-10 | 0 | 1,407.50 | 1,407.50 | 1,375.05 | 1,381.34 | 00:00:00 | | 2005-05-11 | 0 | 1,382.35 | 1,400.53 | 1,374.86 | 1,400.46 | 00:00:00 | | 2005-05-12 | 0 | 1,401.54 | 1,414.84 | 1,382.61 | 1,389.80 | 00:00:00 | | 2005-05-13 | 0 | 1,390.02 | 1,464.25 | 1,367.23 | 1,439.61 | 00:00:00 | | 2005-05-16 | 0 | 1,440.66 | 1,477.70 | 1,440.66 | 1,458.18 | 00:00:00 | | 2005-05-17 | 0 | 1,458.95 | 1,458.95 | 1,435.91 | 1,444.73 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
