|
 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 | | 2006-05-02 | 0 | 1,911.26 | 1,921.61 | 1,896.23 | 1,909.80 | 00:00:00 | | 2006-05-03 | 0 | 1,883.13 | 1,883.87 | 1,851.87 | 1,855.59 | 00:00:00 | | 2006-05-04 | 0 | 1,856.45 | 1,866.32 | 1,841.82 | 1,848.20 | 00:00:00 | | 2006-05-05 | 0 | 1,870.59 | 1,894.56 | 1,859.85 | 1,894.48 | 00:00:00 | | 2006-05-08 | 0 | 1,895.23 | 1,895.23 | 1,860.49 | 1,872.19 | 00:00:00 | | 2006-05-09 | 0 | 1,873.84 | 1,905.19 | 1,873.82 | 1,892.20 | 00:00:00 | | 2006-05-10 | 0 | 1,890.93 | 1,896.21 | 1,873.02 | 1,896.21 | 00:00:00 | | 2006-05-11 | 0 | 1,890.65 | 1,896.58 | 1,849.61 | 1,857.64 | 00:00:00 | | 2006-05-12 | 0 | 1,851.99 | 1,851.99 | 1,801.60 | 1,806.68 | 00:00:00 | | 2006-05-15 | 0 | 1,778.90 | 1,802.10 | 1,722.50 | 1,751.75 | 00:00:00 | | 2006-05-16 | 0 | 1,750.48 | 1,764.76 | 1,725.16 | 1,744.00 | 00:00:00 | | 2006-05-17 | 0 | 1,745.50 | 1,745.50 | 1,678.51 | 1,683.80 | 00:00:00 | | 2006-05-18 | 0 | 1,683.80 | 1,689.67 | 1,649.62 | 1,654.02 | 00:00:00 | | 2006-05-19 | 0 | 1,655.72 | 1,673.11 | 1,626.17 | 1,655.51 | 00:00:00 | | 2006-05-22 | 0 | 1,655.72 | 1,655.72 | 1,537.53 | 1,590.73 | 00:00:00 | | 2006-05-23 | 0 | 1,591.28 | 1,670.81 | 1,591.28 | 1,617.19 | 00:00:00 | | 2006-05-24 | 0 | 1,616.64 | 1,629.28 | 1,549.50 | 1,578.79 | 00:00:00 | | 2006-05-26 | 0 | 1,598.23 | 1,677.86 | 1,598.23 | 1,677.86 | 00:00:00 | | 2006-05-29 | 0 | 1,679.34 | 1,708.74 | 1,679.34 | 1,697.98 | 00:00:00 | | 2006-05-30 | 0 | 1,697.10 | 1,697.10 | 1,634.45 | 1,638.01 | 00:00:00 | | 2006-05-31 | 0 | 1,638.01 | 1,669.30 | 1,638.01 | 1,653.72 | 00:00:00 | | 2006-06-01 | 0 | 1,655.16 | 1,682.76 | 1,653.20 | 1,682.76 | 00:00:00 | | 2006-06-02 | 0 | 1,685.37 | 1,703.08 | 1,681.47 | 1,693.50 | 00:00:00 | | 2006-06-05 | 0 | 1,694.01 | 1,703.86 | 1,650.22 | 1,650.84 | 00:00:00 | | 2006-06-06 | 0 | 1,650.84 | 1,650.84 | 1,604.25 | 1,645.40 | 00:00:00 | | 2006-06-07 | 0 | 1,646.47 | 1,654.18 | 1,614.32 | 1,619.27 | 00:00:00 | | 2006-06-08 | 0 | 1,604.17 | 1,605.29 | 1,551.51 | 1,605.29 | 00:00:00 | | 2006-06-09 | 0 | 1,602.72 | 1,602.72 | 1,568.92 | 1,584.39 | 00:00:00 | | 2006-06-12 | 0 | 1,584.39 | 1,584.39 | 1,500.15 | 1,512.08 | 00:00:00 | | 2006-06-13 | 0 | 1,512.08 | 1,540.25 | 1,488.45 | 1,497.17 | 00:00:00 | | 2006-06-14 | 0 | 1,517.14 | 1,535.66 | 1,486.56 | 1,509.57 | 00:00:00 | | 2006-06-15 | 0 | 1,512.99 | 1,582.24 | 1,512.99 | 1,576.94 | 00:00:00 | | 2006-06-16 | 0 | 1,576.56 | 1,580.35 | 1,558.82 | 1,578.49 | 00:00:00 | | 2006-06-20 | 0 | 1,568.33 | 1,569.99 | 1,547.63 | 1,550.24 | 00:00:00 | | 2006-06-21 | 0 | 1,555.78 | 1,584.70 | 1,555.78 | 1,579.39 | 00:00:00 | | 2006-06-22 | 0 | 1,583.28 | 1,584.09 | 1,567.45 | 1,577.72 | 00:00:00 | | 2006-06-23 | 0 | 1,578.43 | 1,601.68 | 1,578.43 | 1,589.12 | 00:00:00 | | 2006-06-26 | 0 | 1,604.82 | 1,621.15 | 1,599.96 | 1,621.15 | 00:00:00 | | 2006-06-27 | 0 | 1,621.15 | 1,644.79 | 1,595.29 | 1,598.73 | 00:00:00 | | 2006-06-28 | 0 | 1,609.35 | 1,632.33 | 1,607.97 | 1,632.26 | 00:00:00 | | 2006-06-29 | 0 | 1,633.97 | 1,692.21 | 1,633.97 | 1,689.65 | 00:00:00 | | 2006-06-30 | 0 | 1,692.10 | 1,719.15 | 1,692.10 | 1,711.09 | 00:00:00 | | 2006-07-03 | 0 | 1,722.24 | 1,728.50 | 1,714.97 | 1,725.78 | 00:00:00 | | 2006-07-04 | 0 | 1,725.78 | 1,730.77 | 1,719.79 | 1,725.53 | 00:00:00 | | 2006-07-05 | 0 | 1,711.76 | 1,711.76 | 1,670.00 | 1,700.21 | 00:00:00 | | 2006-07-06 | 0 | 1,701.74 | 1,730.01 | 1,701.74 | 1,714.42 | 00:00:00 | | 2006-07-07 | 0 | 1,714.42 | 1,726.92 | 1,699.19 | 1,704.68 | 00:00:00 | | 2006-07-10 | 0 | 1,704.68 | 1,725.71 | 1,690.86 | 1,703.70 | 00:00:00 | | 2006-07-11 | 0 | 1,704.97 | 1,722.93 | 1,694.15 | 1,720.77 | 00:00:00 | | 2006-07-12 | 0 | 1,721.63 | 1,721.63 | 1,700.58 | 1,701.44 | 00:00:00 | | 2006-07-13 | 0 | 1,700.99 | 1,700.99 | 1,638.19 | 1,644.03 | 00:00:00 | | 2006-07-14 | 0 | 1,645.75 | 1,654.46 | 1,632.05 | 1,654.46 | 00:00:00 | | 2006-07-17 | 0 | 1,654.05 | 1,654.05 | 1,603.52 | 1,612.89 | 00:00:00 | | 2006-07-18 | 0 | 1,612.89 | 1,612.89 | 1,587.76 | 1,612.71 | 00:00:00 | | 2006-07-19 | 0 | 1,612.93 | 1,671.19 | 1,612.93 | 1,662.52 | 00:00:00 | | 2006-07-20 | 0 | 1,662.73 | 1,662.73 | 1,638.08 | 1,638.73 | 00:00:00 | | 2006-07-21 | 0 | 1,638.49 | 1,638.49 | 1,616.61 | 1,620.45 | 00:00:00 | | 2006-07-24 | 0 | 1,621.11 | 1,667.84 | 1,621.11 | 1,666.07 | 00:00:00 | | 2006-07-25 | 0 | 1,667.98 | 1,685.32 | 1,653.91 | 1,682.51 | 00:00:00 | | 2006-07-26 | 0 | 1,679.93 | 1,691.19 | 1,671.66 | 1,686.37 | 00:00:00 | | 2006-07-27 | 0 | 1,686.37 | 1,698.00 | 1,672.56 | 1,681.37 | 00:00:00 | | 2006-07-28 | 0 | 1,682.23 | 1,691.97 | 1,680.72 | 1,689.65 | 00:00:00 | | 2006-07-31 | 0 | 1,689.65 | 1,701.58 | 1,684.80 | 1,701.58 | 00:00:00 | | 2006-08-01 | 0 | 1,702.35 | 1,702.35 | 1,682.41 | 1,696.79 | 00:00:00 | | 2006-08-02 | 0 | 1,703.58 | 1,719.77 | 1,703.58 | 1,714.60 | 00:00:00 | | 2006-08-03 | 0 | 1,714.60 | 1,716.16 | 1,701.71 | 1,715.96 | 00:00:00 | | 2006-08-04 | 0 | 1,715.96 | 1,718.26 | 1,678.56 | 1,683.90 | 00:00:00 | | 2006-08-07 | 0 | 1,680.03 | 1,683.47 | 1,652.84 | 1,663.04 | 00:00:00 | | 2006-08-08 | 0 | 1,663.04 | 1,663.80 | 1,642.96 | 1,646.97 | 00:00:00 | | 2006-08-09 | 0 | 1,646.97 | 1,659.23 | 1,630.66 | 1,633.26 | 00:00:00 | | 2006-08-10 | 0 | 1,637.38 | 1,638.15 | 1,617.01 | 1,632.80 | 00:00:00 | | 2006-08-11 | 0 | 1,630.22 | 1,632.99 | 1,612.88 | 1,618.88 | 00:00:00 | | 2006-08-14 | 0 | 1,619.65 | 1,623.06 | 1,584.59 | 1,592.08 | 00:00:00 | | 2006-08-15 | 0 | 1,594.67 | 1,623.74 | 1,594.67 | 1,623.74 | 00:00:00 | | 2006-08-16 | 0 | 1,623.74 | 1,646.31 | 1,623.74 | 1,634.10 | 00:00:00 | | 2006-08-17 | 0 | 1,633.46 | 1,638.80 | 1,617.54 | 1,629.75 | 00:00:00 | | 2006-08-18 | 0 | 1,629.12 | 1,656.59 | 1,629.12 | 1,655.87 | 00:00:00 | | 2006-08-22 | 0 | 1,655.87 | 1,672.28 | 1,655.87 | 1,669.63 | 00:00:00 | | 2006-08-23 | 0 | 1,669.63 | 1,672.65 | 1,642.75 | 1,648.80 | 00:00:00 | | 2006-08-24 | 0 | 1,654.40 | 1,660.18 | 1,646.91 | 1,657.27 | 00:00:00 | | 2006-08-25 | 0 | 1,657.49 | 1,680.53 | 1,657.49 | 1,676.81 | 00:00:00 | | 2006-08-28 | 0 | 1,676.81 | 1,682.42 | 1,668.28 | 1,669.82 | 00:00:00 | | 2006-08-29 | 0 | 1,669.37 | 1,674.70 | 1,659.75 | 1,673.45 | 00:00:00 | | 2006-08-30 | 0 | 1,674.31 | 1,676.07 | 1,657.20 | 1,660.44 | 00:00:00 | | 2006-08-31 | 0 | 1,661.51 | 1,670.42 | 1,660.88 | 1,662.84 | 00:00:00 | | 2006-09-01 | 0 | 1,663.58 | 1,681.96 | 1,663.58 | 1,677.85 | 00:00:00 | | 2006-09-04 | 0 | 1,670.08 | 1,677.49 | 1,668.89 | 1,677.49 | 00:00:00 | | 2006-09-05 | 0 | 1,673.19 | 1,682.86 | 1,672.21 | 1,679.57 | 00:00:00 | | 2006-09-06 | 0 | 1,678.33 | 1,678.33 | 1,652.29 | 1,654.76 | 00:00:00 | | 2006-09-07 | 0 | 1,652.14 | 1,652.14 | 1,635.11 | 1,650.16 | 00:00:00 | | 2006-09-08 | 0 | 1,650.16 | 1,655.25 | 1,632.68 | 1,632.68 | 00:00:00 | | 2006-09-11 | 0 | 1,632.04 | 1,632.04 | 1,580.86 | 1,590.46 | 00:00:00 | | 2006-09-12 | 0 | 1,590.46 | 1,611.66 | 1,590.46 | 1,608.76 | 00:00:00 | | 2006-09-13 | 0 | 1,614.95 | 1,638.83 | 1,614.95 | 1,632.14 | 00:00:00 | | 2006-09-14 | 0 | 1,632.14 | 1,639.48 | 1,621.29 | 1,630.83 | 00:00:00 | | 2006-09-15 | 0 | 1,630.83 | 1,633.90 | 1,624.87 | 1,627.75 | 00:00:00 | | 2006-09-18 | 0 | 1,630.05 | 1,662.32 | 1,630.05 | 1,662.32 | 00:00:00 | | 2006-09-19 | 0 | 1,662.32 | 1,667.73 | 1,638.75 | 1,650.86 | 00:00:00 | | 2006-09-20 | 0 | 1,653.45 | 1,672.43 | 1,652.50 | 1,660.94 | 00:00:00 | | 2006-09-21 | 0 | 1,660.83 | 1,668.38 | 1,645.98 | 1,648.49 | 00:00:00 | | 2006-09-22 | 0 | 1,646.96 | 1,646.96 | 1,629.24 | 1,638.45 | 00:00:00 | | 2006-09-25 | 0 | 1,633.73 | 1,633.73 | 1,600.76 | 1,613.90 | 00:00:00 | | 2006-09-26 | 0 | 1,614.66 | 1,641.63 | 1,614.66 | 1,638.07 | 00:00:00 | | 2006-09-27 | 0 | 1,641.51 | 1,653.85 | 1,641.51 | 1,644.72 | 00:00:00 | | 2006-09-28 | 0 | 1,644.30 | 1,657.44 | 1,641.76 | 1,657.44 | 00:00:00 | | 2006-09-29 | 0 | 1,656.58 | 1,660.35 | 1,634.94 | 1,637.27 | 00:00:00 | | 2006-10-02 | 0 | 1,638.05 | 1,651.08 | 1,638.05 | 1,651.08 | 00:00:00 | | 2006-10-03 | 0 | 1,650.40 | 1,653.74 | 1,621.07 | 1,627.61 | 00:00:00 | | 2006-10-04 | 0 | 1,631.96 | 1,641.40 | 1,624.26 | 1,641.40 | 00:00:00 | | 2006-10-05 | 0 | 1,642.08 | 1,654.96 | 1,637.35 | 1,653.27 | 00:00:00 | | 2006-10-06 | 0 | 1,652.37 | 1,652.37 | 1,637.47 | 1,644.93 | 00:00:00 | | 2006-10-09 | 0 | 1,646.22 | 1,660.77 | 1,642.16 | 1,651.07 | 00:00:00 | | 2006-10-10 | 0 | 1,651.07 | 1,651.87 | 1,638.71 | 1,644.71 | 00:00:00 | | 2006-10-11 | 0 | 1,643.29 | 1,644.44 | 1,620.38 | 1,630.14 | 00:00:00 | | 2006-10-12 | 0 | 1,630.83 | 1,646.58 | 1,630.83 | 1,646.40 | 00:00:00 | | 2006-10-13 | 0 | 1,651.48 | 1,671.81 | 1,650.15 | 1,664.57 | 00:00:00 | | 2006-10-17 | 0 | 1,679.31 | 1,680.05 | 1,667.88 | 1,673.40 | 00:00:00 | | 2006-10-18 | 0 | 1,673.14 | 1,692.48 | 1,673.14 | 1,692.02 | 00:00:00 | | 2006-10-19 | 0 | 1,692.62 | 1,703.60 | 1,691.77 | 1,702.63 | 00:00:00 | | 2006-10-20 | 0 | 1,702.28 | 1,708.11 | 1,697.38 | 1,701.60 | 00:00:00 | | 2006-10-23 | 0 | 1,701.60 | 1,701.67 | 1,691.90 | 1,701.67 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
