|
 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 | | 2006-10-23 | 0 | 1,701.60 | 1,701.67 | 1,691.90 | 1,701.67 | 00:00:00 | | 2006-10-24 | 0 | 1,701.67 | 1,723.70 | 1,701.67 | 1,723.70 | 00:00:00 | | 2006-10-25 | 0 | 1,723.70 | 1,765.66 | 1,723.05 | 1,765.66 | 00:00:00 | | 2006-10-26 | 0 | 1,764.38 | 1,779.72 | 1,760.16 | 1,776.19 | 00:00:00 | | 2006-10-27 | 0 | 1,777.43 | 1,790.04 | 1,768.38 | 1,784.60 | 00:00:00 | | 2006-10-30 | 0 | 1,784.89 | 1,784.89 | 1,766.45 | 1,768.49 | 00:00:00 | | 2006-10-31 | 0 | 1,772.78 | 1,782.64 | 1,767.54 | 1,781.68 | 00:00:00 | | 2006-11-01 | 0 | 1,781.97 | 1,803.28 | 1,781.97 | 1,794.44 | 00:00:00 | | 2006-11-02 | 0 | 1,797.52 | 1,830.55 | 1,797.52 | 1,821.95 | 00:00:00 | | 2006-11-03 | 0 | 1,822.85 | 1,843.31 | 1,822.85 | 1,841.96 | 00:00:00 | | 2006-11-07 | 0 | 1,846.83 | 1,868.64 | 1,836.66 | 1,839.88 | 00:00:00 | | 2006-11-08 | 0 | 1,840.48 | 1,874.76 | 1,840.48 | 1,873.39 | 00:00:00 | | 2006-11-09 | 0 | 1,874.06 | 1,900.88 | 1,861.73 | 1,893.25 | 00:00:00 | | 2006-11-10 | 0 | 1,893.54 | 1,908.02 | 1,875.50 | 1,885.55 | 00:00:00 | | 2006-11-13 | 0 | 1,885.55 | 1,890.70 | 1,871.98 | 1,890.70 | 00:00:00 | | 2006-11-14 | 0 | 1,892.40 | 1,909.29 | 1,889.56 | 1,909.29 | 00:00:00 | | 2006-11-15 | 0 | 1,912.02 | 1,927.12 | 1,911.48 | 1,918.07 | 00:00:00 | | 2006-11-16 | 0 | 1,918.07 | 1,925.31 | 1,890.03 | 1,891.51 | 00:00:00 | | 2006-11-17 | 0 | 1,889.70 | 1,889.70 | 1,861.42 | 1,886.92 | 00:00:00 | | 2006-11-20 | 0 | 1,886.84 | 1,903.97 | 1,886.84 | 1,896.62 | 00:00:00 | | 2006-11-21 | 0 | 1,896.33 | 1,918.84 | 1,896.33 | 1,918.84 | 00:00:00 | | 2006-11-22 | 0 | 1,929.17 | 1,939.56 | 1,926.76 | 1,939.08 | 00:00:00 | | 2006-11-23 | 0 | 1,940.81 | 1,940.81 | 1,922.65 | 1,933.73 | 00:00:00 | | 2006-11-24 | 0 | 1,933.00 | 1,943.63 | 1,929.19 | 1,943.63 | 00:00:00 | | 2006-11-27 | 0 | 1,943.92 | 1,944.23 | 1,890.73 | 1,892.20 | 00:00:00 | | 2006-11-28 | 0 | 1,889.65 | 1,910.82 | 1,887.73 | 1,907.57 | 00:00:00 | | 2006-11-29 | 0 | 1,908.56 | 1,961.18 | 1,908.56 | 1,961.18 | 00:00:00 | | 2006-11-30 | 0 | 1,962.46 | 1,972.42 | 1,952.00 | 1,967.02 | 00:00:00 | | 2006-12-01 | 0 | 1,967.02 | 1,967.02 | 1,925.42 | 1,929.46 | 00:00:00 | | 2006-12-04 | 0 | 1,930.63 | 1,958.67 | 1,930.48 | 1,957.73 | 00:00:00 | | 2006-12-05 | 0 | 1,957.62 | 1,981.07 | 1,956.23 | 1,977.16 | 00:00:00 | | 2006-12-06 | 0 | 1,978.25 | 1,985.98 | 1,965.76 | 1,976.12 | 00:00:00 | | 2006-12-07 | 0 | 1,974.83 | 1,987.58 | 1,962.40 | 1,969.55 | 00:00:00 | | 2006-12-11 | 0 | 1,969.55 | 1,983.88 | 1,969.55 | 1,972.73 | 00:00:00 | | 2006-12-12 | 0 | 1,973.02 | 1,983.78 | 1,962.82 | 1,971.95 | 00:00:00 | | 2006-12-13 | 0 | 1,973.24 | 2,035.81 | 1,971.95 | 2,032.74 | 00:00:00 | | 2006-12-14 | 0 | 2,031.84 | 2,064.40 | 2,025.47 | 2,033.21 | 00:00:00 | | 2006-12-15 | 0 | 2,033.90 | 2,070.14 | 2,033.90 | 2,049.65 | 00:00:00 | | 2006-12-18 | 0 | 2,052.94 | 2,061.55 | 2,029.22 | 2,040.56 | 00:00:00 | | 2006-12-19 | 0 | 2,040.56 | 2,051.13 | 2,015.35 | 2,043.09 | 00:00:00 | | 2006-12-20 | 0 | 2,043.09 | 2,064.69 | 2,033.98 | 2,042.72 | 00:00:00 | | 2006-12-21 | 0 | 2,043.41 | 2,054.84 | 2,034.78 | 2,054.84 | 00:00:00 | | 2006-12-22 | 0 | 2,055.44 | 2,062.98 | 2,044.92 | 2,057.51 | 00:00:00 | | 2006-12-26 | 0 | 2,058.09 | 2,069.22 | 2,049.72 | 2,060.29 | 00:00:00 | | 2006-12-27 | 0 | 2,060.59 | 2,091.71 | 2,060.59 | 2,089.32 | 00:00:00 | | 2006-12-28 | 0 | 2,090.31 | 2,097.33 | 2,083.71 | 2,090.46 | 00:00:00 | | 2007-01-02 | 0 | 2,087.85 | 2,139.14 | 2,087.85 | 2,139.14 | 00:00:00 | | 2007-01-03 | 0 | 2,139.00 | 2,148.21 | 2,080.46 | 2,097.55 | 00:00:00 | | 2007-01-04 | 0 | 2,098.85 | 2,098.97 | 2,043.12 | 2,073.08 | 00:00:00 | | 2007-01-05 | 0 | 2,077.45 | 2,089.48 | 2,055.91 | 2,063.88 | 00:00:00 | | 2007-01-08 | 0 | 2,069.58 | 2,074.74 | 2,047.55 | 2,070.51 | 00:00:00 | | 2007-01-09 | 0 | 2,071.17 | 2,071.17 | 2,010.24 | 2,014.01 | 00:00:00 | | 2007-01-10 | 0 | 2,013.37 | 2,044.08 | 2,010.71 | 2,044.08 | 00:00:00 | | 2007-01-11 | 0 | 2,044.08 | 2,072.03 | 2,038.21 | 2,043.01 | 00:00:00 | | 2007-01-12 | 0 | 2,043.01 | 2,080.97 | 2,043.01 | 2,072.62 | 00:00:00 | | 2007-01-15 | 0 | 2,070.36 | 2,083.95 | 2,068.25 | 2,083.39 | 00:00:00 | | 2007-01-16 | 0 | 2,067.61 | 2,078.96 | 2,060.35 | 2,071.03 | 00:00:00 | | 2007-01-17 | 0 | 2,071.03 | 2,071.03 | 2,048.51 | 2,055.38 | 00:00:00 | | 2007-01-18 | 0 | 2,055.38 | 2,070.96 | 2,023.17 | 2,024.57 | 00:00:00 | | 2007-01-19 | 0 | 2,023.95 | 2,041.78 | 2,023.25 | 2,037.32 | 00:00:00 | | 2007-01-22 | 0 | 2,037.97 | 2,054.57 | 2,037.33 | 2,043.74 | 00:00:00 | | 2007-01-23 | 0 | 2,043.74 | 2,055.39 | 2,043.74 | 2,055.39 | 00:00:00 | | 2007-01-24 | 0 | 2,053.89 | 2,071.44 | 2,049.31 | 2,070.62 | 00:00:00 | | 2007-01-25 | 0 | 2,063.86 | 2,073.03 | 2,043.35 | 2,044.03 | 00:00:00 | | 2007-01-26 | 0 | 2,044.03 | 2,055.98 | 2,034.46 | 2,039.46 | 00:00:00 | | 2007-01-29 | 0 | 2,039.46 | 2,040.60 | 2,020.50 | 2,022.27 | 00:00:00 | | 2007-01-30 | 0 | 2,022.92 | 2,047.87 | 2,019.93 | 2,047.87 | 00:00:00 | | 2007-01-31 | 0 | 2,052.12 | 2,070.64 | 2,045.61 | 2,070.64 | 00:00:00 | | 2007-02-01 | 0 | 2,072.21 | 2,093.42 | 2,072.21 | 2,081.53 | 00:00:00 | | 2007-02-02 | 0 | 2,078.92 | 2,081.56 | 2,069.43 | 2,081.27 | 00:00:00 | | 2007-02-05 | 0 | 2,081.27 | 2,085.36 | 2,068.42 | 2,076.21 | 00:00:00 | | 2007-02-06 | 0 | 2,076.21 | 2,100.65 | 2,076.21 | 2,100.65 | 00:00:00 | | 2007-02-07 | 0 | 2,100.65 | 2,127.82 | 2,092.80 | 2,100.08 | 00:00:00 | | 2007-02-08 | 0 | 2,100.74 | 2,105.95 | 2,087.30 | 2,105.92 | 00:00:00 | | 2007-02-09 | 0 | 2,106.40 | 2,121.84 | 2,100.24 | 2,100.24 | 00:00:00 | | 2007-02-12 | 0 | 2,100.55 | 2,105.36 | 2,086.66 | 2,100.51 | 00:00:00 | | 2007-02-13 | 0 | 2,100.51 | 2,118.77 | 2,099.39 | 2,115.57 | 00:00:00 | | 2007-02-14 | 0 | 2,114.26 | 2,129.94 | 2,111.31 | 2,129.94 | 00:00:00 | | 2007-02-15 | 0 | 2,129.28 | 2,136.75 | 2,111.95 | 2,132.65 | 00:00:00 | | 2007-02-16 | 0 | 2,132.65 | 2,150.41 | 2,129.26 | 2,145.49 | 00:00:00 | | 2007-02-19 | 0 | 2,147.06 | 2,188.70 | 2,145.49 | 2,188.59 | 00:00:00 | | 2007-02-20 | 0 | 2,188.71 | 2,206.03 | 2,185.59 | 2,206.03 | 00:00:00 | | 2007-02-21 | 0 | 2,206.03 | 2,206.03 | 2,171.86 | 2,203.24 | 00:00:00 | | 2007-02-22 | 0 | 2,207.37 | 2,225.56 | 2,197.00 | 2,204.23 | 00:00:00 | | 2007-02-23 | 0 | 2,204.54 | 2,214.52 | 2,197.26 | 2,202.45 | 00:00:00 | | 2007-02-26 | 0 | 2,206.67 | 2,222.11 | 2,206.67 | 2,219.01 | 00:00:00 | | 2007-02-27 | 0 | 2,217.80 | 2,217.80 | 2,052.33 | 2,052.78 | 00:00:00 | | 2007-02-28 | 0 | 2,053.44 | 2,083.55 | 2,026.60 | 2,067.64 | 00:00:00 | | 2007-03-01 | 0 | 2,067.72 | 2,067.72 | 1,975.97 | 2,038.59 | 00:00:00 | | 2007-03-02 | 0 | 2,038.28 | 2,043.85 | 1,991.43 | 1,997.64 | 00:00:00 | | 2007-03-05 | 0 | 1,984.27 | 1,984.27 | 1,905.92 | 1,944.12 | 00:00:00 | | 2007-03-06 | 0 | 1,947.61 | 2,004.77 | 1,947.61 | 2,004.77 | 00:00:00 | | 2007-03-07 | 0 | 2,005.41 | 2,005.41 | 1,984.33 | 1,995.07 | 00:00:00 | | 2007-03-08 | 0 | 2,004.82 | 2,042.74 | 2,003.00 | 2,035.03 | 00:00:00 | | 2007-03-09 | 0 | 2,035.03 | 2,055.63 | 2,029.47 | 2,036.46 | 00:00:00 | | 2007-03-12 | 0 | 2,036.46 | 2,068.18 | 2,036.46 | 2,068.18 | 00:00:00 | | 2007-03-13 | 0 | 2,066.90 | 2,066.90 | 1,988.07 | 1,990.35 | 00:00:00 | | 2007-03-14 | 0 | 1,989.57 | 2,011.51 | 1,957.26 | 2,011.51 | 00:00:00 | | 2007-03-15 | 0 | 2,012.13 | 2,026.00 | 1,999.50 | 2,007.50 | 00:00:00 | | 2007-03-16 | 0 | 2,007.12 | 2,008.78 | 1,983.87 | 1,985.79 | 00:00:00 | | 2007-03-19 | 0 | 1,987.06 | 2,030.60 | 1,987.06 | 2,030.60 | 00:00:00 | | 2007-03-20 | 0 | 2,030.60 | 2,046.31 | 2,026.57 | 2,040.03 | 00:00:00 | | 2007-03-21 | 0 | 2,040.83 | 2,083.63 | 2,040.83 | 2,083.63 | 00:00:00 | | 2007-03-22 | 0 | 2,084.49 | 2,084.49 | 2,068.62 | 2,073.93 | 00:00:00 | | 2007-03-23 | 0 | 2,075.43 | 2,092.93 | 2,070.69 | 2,085.51 | 00:00:00 | | 2007-03-26 | 0 | 2,085.51 | 2,085.51 | 2,057.52 | 2,077.02 | 00:00:00 | | 2007-03-27 | 0 | 2,077.02 | 2,077.02 | 2,053.41 | 2,060.28 | 00:00:00 | | 2007-03-28 | 0 | 2,070.04 | 2,073.88 | 2,055.82 | 2,072.07 | 00:00:00 | | 2007-03-29 | 0 | 2,072.56 | 2,099.09 | 2,072.56 | 2,099.09 | 00:00:00 | | 2007-03-30 | 0 | 2,099.09 | 2,102.80 | 2,086.75 | 2,102.78 | 00:00:00 | | 2007-04-03 | 0 | 2,104.27 | 2,125.84 | 2,104.27 | 2,114.62 | 00:00:00 | | 2007-04-04 | 0 | 2,115.67 | 2,127.48 | 2,107.24 | 2,127.48 | 00:00:00 | | 2007-04-09 | 0 | 2,126.55 | 2,141.07 | 2,124.43 | 2,131.94 | 00:00:00 | | 2007-04-10 | 0 | 2,131.94 | 2,155.58 | 2,131.94 | 2,155.58 | 00:00:00 | | 2007-04-11 | 0 | 2,158.72 | 2,163.14 | 2,143.32 | 2,154.50 | 00:00:00 | | 2007-04-12 | 0 | 2,154.50 | 2,188.07 | 2,149.97 | 2,188.07 | 00:00:00 | | 2007-04-13 | 0 | 2,189.29 | 2,214.96 | 2,189.29 | 2,212.98 | 00:00:00 | | 2007-04-16 | 0 | 2,213.88 | 2,234.56 | 2,213.88 | 2,224.83 | 00:00:00 | | 2007-04-17 | 0 | 2,224.52 | 2,225.16 | 2,190.19 | 2,195.16 | 00:00:00 | | 2007-04-18 | 0 | 2,188.46 | 2,212.34 | 2,184.96 | 2,211.96 | 00:00:00 | | 2007-04-19 | 0 | 2,202.69 | 2,207.48 | 2,181.49 | 2,200.27 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
