|
 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 | | 2005-11-07 | 0 | 1,671.42 | 1,674.31 | 1,631.88 | 1,646.92 | 00:00:00 | | 2005-11-08 | 0 | 1,642.34 | 1,645.55 | 1,611.52 | 1,615.59 | 00:00:00 | | 2005-11-09 | 0 | 1,617.27 | 1,629.36 | 1,590.65 | 1,592.43 | 00:00:00 | | 2005-11-10 | 0 | 1,589.67 | 1,590.07 | 1,566.66 | 1,581.28 | 00:00:00 | | 2005-11-11 | 0 | 1,582.81 | 1,602.42 | 1,579.47 | 1,592.51 | 00:00:00 | | 2005-11-14 | 0 | 1,591.95 | 1,598.49 | 1,586.54 | 1,594.94 | 00:00:00 | | 2005-11-15 | 0 | 1,595.05 | 1,595.41 | 1,571.45 | 1,572.84 | 00:00:00 | | 2005-11-16 | 0 | 1,573.04 | 1,584.58 | 1,553.44 | 1,584.58 | 00:00:00 | | 2005-11-17 | 0 | 1,584.58 | 1,615.66 | 1,584.58 | 1,600.84 | 00:00:00 | | 2005-11-18 | 0 | 1,602.04 | 1,611.23 | 1,596.90 | 1,603.75 | 00:00:00 | | 2005-11-21 | 0 | 1,607.67 | 1,612.18 | 1,601.52 | 1,606.96 | 00:00:00 | | 2005-11-22 | 0 | 1,606.96 | 1,625.73 | 1,606.71 | 1,625.73 | 00:00:00 | | 2005-11-23 | 0 | 1,624.30 | 1,638.96 | 1,624.30 | 1,627.38 | 00:00:00 | | 2005-11-24 | 0 | 1,626.92 | 1,631.47 | 1,619.55 | 1,631.47 | 00:00:00 | | 2005-11-25 | 0 | 1,631.83 | 1,641.61 | 1,625.90 | 1,629.63 | 00:00:00 | | 2005-11-28 | 0 | 1,629.63 | 1,630.57 | 1,535.10 | 1,556.52 | 00:00:00 | | 2005-11-29 | 0 | 1,555.83 | 1,555.83 | 1,516.36 | 1,533.47 | 00:00:00 | | 2005-11-30 | 0 | 1,533.31 | 1,554.68 | 1,533.31 | 1,554.67 | 00:00:00 | | 2005-12-01 | 0 | 1,558.42 | 1,574.24 | 1,519.86 | 1,519.86 | 00:00:00 | | 2005-12-02 | 0 | 1,523.61 | 1,562.48 | 1,523.61 | 1,543.68 | 00:00:00 | | 2005-12-05 | 0 | 1,545.34 | 1,580.30 | 1,545.34 | 1,560.39 | 00:00:00 | | 2005-12-06 | 0 | 1,560.48 | 1,566.07 | 1,549.77 | 1,558.67 | 00:00:00 | | 2005-12-07 | 0 | 1,558.67 | 1,575.87 | 1,521.92 | 1,525.53 | 00:00:00 | | 2005-12-09 | 0 | 1,535.87 | 1,544.99 | 1,524.56 | 1,535.28 | 00:00:00 | | 2005-12-12 | 0 | 1,538.84 | 1,548.05 | 1,516.84 | 1,521.89 | 00:00:00 | | 2005-12-13 | 0 | 1,521.89 | 1,525.49 | 1,502.89 | 1,515.42 | 00:00:00 | | 2005-12-14 | 0 | 1,516.67 | 1,528.50 | 1,513.26 | 1,525.57 | 00:00:00 | | 2005-12-15 | 0 | 1,525.57 | 1,554.99 | 1,514.06 | 1,554.99 | 00:00:00 | | 2005-12-16 | 0 | 1,556.52 | 1,557.89 | 1,523.55 | 1,524.50 | 00:00:00 | | 2005-12-19 | 0 | 1,524.50 | 1,531.62 | 1,498.94 | 1,502.44 | 00:00:00 | | 2005-12-20 | 0 | 1,502.44 | 1,512.73 | 1,488.57 | 1,489.36 | 00:00:00 | | 2005-12-21 | 0 | 1,489.36 | 1,509.83 | 1,487.17 | 1,491.27 | 00:00:00 | | 2005-12-22 | 0 | 1,491.27 | 1,517.38 | 1,491.27 | 1,516.24 | 00:00:00 | | 2005-12-23 | 0 | 1,517.34 | 1,530.18 | 1,513.67 | 1,529.12 | 00:00:00 | | 2005-12-26 | 0 | 1,529.67 | 1,550.96 | 1,524.74 | 1,550.96 | 00:00:00 | | 2005-12-27 | 0 | 1,554.35 | 1,564.00 | 1,526.85 | 1,533.08 | 00:00:00 | | 2005-12-28 | 0 | 1,533.08 | 1,546.78 | 1,532.67 | 1,537.59 | 00:00:00 | | 2005-12-29 | 0 | 1,538.58 | 1,544.98 | 1,529.29 | 1,543.31 | 00:00:00 | | 2006-01-02 | 0 | 1,545.14 | 1,557.43 | 1,542.62 | 1,555.67 | 00:00:00 | | 2006-01-03 | 0 | 1,563.43 | 1,602.00 | 1,563.43 | 1,602.00 | 00:00:00 | | 2006-01-04 | 0 | 1,602.55 | 1,615.92 | 1,595.60 | 1,610.52 | 00:00:00 | | 2006-01-05 | 0 | 1,610.52 | 1,616.30 | 1,593.95 | 1,599.91 | 00:00:00 | | 2006-01-06 | 0 | 1,597.69 | 1,623.68 | 1,597.69 | 1,616.29 | 00:00:00 | | 2006-01-09 | 0 | 1,616.81 | 1,637.49 | 1,616.81 | 1,621.12 | 00:00:00 | | 2006-01-10 | 0 | 1,616.90 | 1,622.41 | 1,604.28 | 1,616.41 | 00:00:00 | | 2006-01-11 | 0 | 1,617.62 | 1,649.67 | 1,617.62 | 1,649.67 | 00:00:00 | | 2006-01-12 | 0 | 1,650.98 | 1,659.17 | 1,635.33 | 1,638.09 | 00:00:00 | | 2006-01-13 | 0 | 1,638.09 | 1,646.39 | 1,635.92 | 1,645.24 | 00:00:00 | | 2006-01-16 | 0 | 1,646.52 | 1,656.66 | 1,645.53 | 1,653.63 | 00:00:00 | | 2006-01-17 | 0 | 1,653.47 | 1,675.00 | 1,649.36 | 1,661.59 | 00:00:00 | | 2006-01-18 | 0 | 1,661.59 | 1,661.59 | 1,641.90 | 1,645.52 | 00:00:00 | | 2006-01-19 | 0 | 1,645.52 | 1,702.30 | 1,645.52 | 1,701.18 | 00:00:00 | | 2006-01-20 | 0 | 1,701.71 | 1,719.96 | 1,692.68 | 1,701.88 | 00:00:00 | | 2006-01-23 | 0 | 1,710.68 | 1,720.57 | 1,690.98 | 1,698.98 | 00:00:00 | | 2006-01-24 | 0 | 1,698.98 | 1,705.12 | 1,681.76 | 1,697.92 | 00:00:00 | | 2006-01-25 | 0 | 1,698.32 | 1,712.25 | 1,686.15 | 1,708.41 | 00:00:00 | | 2006-01-26 | 0 | 1,710.25 | 1,724.46 | 1,709.66 | 1,724.46 | 00:00:00 | | 2006-01-27 | 0 | 1,726.11 | 1,751.07 | 1,725.50 | 1,739.83 | 00:00:00 | | 2006-01-30 | 0 | 1,755.55 | 1,771.55 | 1,744.91 | 1,771.55 | 00:00:00 | | 2006-01-31 | 0 | 1,772.06 | 1,793.97 | 1,768.42 | 1,793.97 | 00:00:00 | | 2006-02-01 | 0 | 1,793.71 | 1,794.96 | 1,745.10 | 1,747.15 | 00:00:00 | | 2006-02-02 | 0 | 1,747.92 | 1,751.39 | 1,696.43 | 1,699.35 | 00:00:00 | | 2006-02-03 | 0 | 1,699.35 | 1,713.05 | 1,691.09 | 1,703.33 | 00:00:00 | | 2006-02-06 | 0 | 1,704.12 | 1,727.12 | 1,703.65 | 1,725.78 | 00:00:00 | | 2006-02-07 | 0 | 1,727.94 | 1,731.27 | 1,693.90 | 1,695.04 | 00:00:00 | | 2006-02-08 | 0 | 1,695.81 | 1,722.63 | 1,676.15 | 1,717.53 | 00:00:00 | | 2006-02-09 | 0 | 1,718.04 | 1,727.30 | 1,699.57 | 1,704.83 | 00:00:00 | | 2006-02-10 | 0 | 1,710.24 | 1,710.24 | 1,681.31 | 1,695.48 | 00:00:00 | | 2006-02-13 | 0 | 1,695.48 | 1,696.27 | 1,666.93 | 1,673.03 | 00:00:00 | | 2006-02-14 | 0 | 1,673.03 | 1,674.03 | 1,648.17 | 1,669.70 | 00:00:00 | | 2006-02-15 | 0 | 1,669.70 | 1,688.58 | 1,664.41 | 1,669.17 | 00:00:00 | | 2006-02-16 | 0 | 1,669.64 | 1,701.65 | 1,669.64 | 1,695.64 | 00:00:00 | | 2006-02-17 | 0 | 1,696.67 | 1,705.83 | 1,695.46 | 1,699.49 | 00:00:00 | | 2006-02-20 | 0 | 1,699.49 | 1,722.28 | 1,699.49 | 1,721.14 | 00:00:00 | | 2006-02-21 | 0 | 1,721.14 | 1,743.59 | 1,718.51 | 1,743.59 | 00:00:00 | | 2006-02-22 | 0 | 1,735.57 | 1,735.57 | 1,722.11 | 1,728.20 | 00:00:00 | | 2006-02-23 | 0 | 1,728.56 | 1,728.56 | 1,709.40 | 1,714.13 | 00:00:00 | | 2006-02-24 | 0 | 1,714.85 | 1,732.02 | 1,714.85 | 1,726.65 | 00:00:00 | | 2006-02-27 | 0 | 1,728.75 | 1,748.82 | 1,728.75 | 1,736.22 | 00:00:00 | | 2006-02-28 | 0 | 1,734.99 | 1,742.27 | 1,704.30 | 1,714.05 | 00:00:00 | | 2006-03-01 | 0 | 1,714.05 | 1,753.00 | 1,714.05 | 1,741.87 | 00:00:00 | | 2006-03-02 | 0 | 1,742.03 | 1,795.22 | 1,742.03 | 1,795.22 | 00:00:00 | | 2006-03-03 | 0 | 1,795.22 | 1,824.58 | 1,789.47 | 1,823.56 | 00:00:00 | | 2006-03-06 | 0 | 1,825.60 | 1,850.62 | 1,810.35 | 1,815.80 | 00:00:00 | | 2006-03-07 | 0 | 1,814.25 | 1,814.25 | 1,770.85 | 1,776.48 | 00:00:00 | | 2006-03-08 | 0 | 1,776.41 | 1,776.48 | 1,742.74 | 1,776.06 | 00:00:00 | | 2006-03-09 | 0 | 1,777.64 | 1,786.80 | 1,756.96 | 1,764.76 | 00:00:00 | | 2006-03-10 | 0 | 1,771.59 | 1,784.67 | 1,758.95 | 1,762.56 | 00:00:00 | | 2006-03-13 | 0 | 1,762.56 | 1,779.87 | 1,757.34 | 1,771.05 | 00:00:00 | | 2006-03-14 | 0 | 1,772.04 | 1,788.08 | 1,766.74 | 1,778.32 | 00:00:00 | | 2006-03-15 | 0 | 1,777.60 | 1,800.54 | 1,776.88 | 1,799.10 | 00:00:00 | | 2006-03-16 | 0 | 1,799.97 | 1,817.06 | 1,795.46 | 1,817.06 | 00:00:00 | | 2006-03-17 | 0 | 1,818.24 | 1,824.04 | 1,807.24 | 1,810.63 | 00:00:00 | | 2006-03-20 | 0 | 1,810.63 | 1,826.01 | 1,809.41 | 1,816.95 | 00:00:00 | | 2006-03-21 | 0 | 1,817.11 | 1,829.37 | 1,803.05 | 1,806.16 | 00:00:00 | | 2006-03-22 | 0 | 1,805.65 | 1,809.21 | 1,783.17 | 1,793.09 | 00:00:00 | | 2006-03-23 | 0 | 1,790.50 | 1,794.31 | 1,782.50 | 1,794.12 | 00:00:00 | | 2006-03-27 | 0 | 1,795.11 | 1,832.90 | 1,795.11 | 1,816.44 | 00:00:00 | | 2006-03-28 | 0 | 1,816.44 | 1,816.72 | 1,796.33 | 1,796.33 | 00:00:00 | | 2006-03-29 | 0 | 1,795.87 | 1,808.47 | 1,795.87 | 1,803.94 | 00:00:00 | | 2006-03-30 | 0 | 1,804.55 | 1,815.14 | 1,798.77 | 1,810.12 | 00:00:00 | | 2006-03-31 | 0 | 1,810.73 | 1,816.55 | 1,798.57 | 1,800.58 | 00:00:00 | | 2006-04-03 | 0 | 1,803.14 | 1,824.25 | 1,798.69 | 1,798.69 | 00:00:00 | | 2006-04-04 | 0 | 1,803.25 | 1,824.59 | 1,803.25 | 1,819.63 | 00:00:00 | | 2006-04-05 | 0 | 1,822.24 | 1,854.81 | 1,822.24 | 1,849.06 | 00:00:00 | | 2006-04-06 | 0 | 1,849.06 | 1,871.67 | 1,831.99 | 1,843.62 | 00:00:00 | | 2006-04-07 | 0 | 1,843.96 | 1,854.01 | 1,824.20 | 1,830.62 | 00:00:00 | | 2006-04-10 | 0 | 1,830.62 | 1,853.25 | 1,830.62 | 1,851.98 | 00:00:00 | | 2006-04-11 | 0 | 1,858.34 | 1,861.19 | 1,828.17 | 1,838.35 | 00:00:00 | | 2006-04-12 | 0 | 1,838.35 | 1,850.11 | 1,835.71 | 1,850.11 | 00:00:00 | | 2006-04-17 | 0 | 1,859.25 | 1,898.47 | 1,859.25 | 1,898.47 | 00:00:00 | | 2006-04-18 | 0 | 1,898.47 | 1,924.80 | 1,889.59 | 1,924.80 | 00:00:00 | | 2006-04-19 | 0 | 1,924.47 | 1,924.47 | 1,906.03 | 1,912.90 | 00:00:00 | | 2006-04-20 | 0 | 1,913.66 | 1,919.13 | 1,881.82 | 1,896.32 | 00:00:00 | | 2006-04-21 | 0 | 1,909.21 | 1,924.07 | 1,905.58 | 1,918.73 | 00:00:00 | | 2006-04-24 | 0 | 1,916.57 | 1,944.00 | 1,914.09 | 1,943.07 | 00:00:00 | | 2006-04-25 | 0 | 1,942.74 | 1,942.74 | 1,918.52 | 1,938.90 | 00:00:00 | | 2006-04-26 | 0 | 1,939.97 | 1,952.93 | 1,914.29 | 1,919.74 | 00:00:00 | | 2006-04-27 | 0 | 1,919.64 | 1,920.17 | 1,868.47 | 1,869.25 | 00:00:00 | | 2006-04-28 | 0 | 1,869.62 | 1,919.59 | 1,869.51 | 1,908.61 | 00:00:00 | | 2006-05-02 | 0 | 1,911.26 | 1,921.61 | 1,896.23 | 1,909.80 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
