|
 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 | | 2008-04-10 | 0 | 2,149.42 | 2,149.42 | 2,133.31 | 2,135.46 | 00:00:00 | | 2008-04-11 | 0 | 2,131.77 | 2,131.77 | 2,111.62 | 2,115.12 | 00:00:00 | | 2008-04-14 | 0 | 2,115.89 | 2,134.98 | 2,103.43 | 2,120.71 | 00:00:00 | | 2008-04-15 | 0 | 2,121.08 | 2,125.83 | 2,112.72 | 2,121.31 | 00:00:00 | | 2008-04-16 | 0 | 2,133.25 | 2,161.54 | 2,133.25 | 2,161.54 | 00:00:00 | | 2008-04-17 | 0 | 2,161.14 | 2,166.44 | 2,151.06 | 2,161.76 | 00:00:00 | | 2008-04-18 | 0 | 2,162.49 | 2,191.11 | 2,159.79 | 2,186.47 | 00:00:00 | | 2008-04-21 | 0 | 2,186.74 | 2,204.32 | 2,186.65 | 2,201.62 | 00:00:00 | | 2008-04-22 | 0 | 2,201.47 | 2,201.47 | 2,142.53 | 2,147.00 | 00:00:00 | | 2008-04-23 | 0 | 2,148.26 | 2,148.26 | 2,127.04 | 2,140.42 | 00:00:00 | | 2008-04-24 | 0 | 2,140.79 | 2,140.96 | 2,118.15 | 2,129.47 | 00:00:00 | | 2008-04-25 | 0 | 2,129.36 | 2,129.36 | 2,095.38 | 2,101.40 | 00:00:00 | | 2008-04-28 | 0 | 2,101.97 | 2,123.86 | 2,099.92 | 2,110.19 | 00:00:00 | | 2008-04-29 | 0 | 2,109.92 | 2,109.92 | 2,069.29 | 2,070.00 | 00:00:00 | | 2008-04-30 | 0 | 2,070.49 | 2,100.39 | 2,070.49 | 2,095.53 | 00:00:00 | | 2008-05-02 | 0 | 2,102.26 | 2,124.31 | 2,102.26 | 2,107.63 | 00:00:00 | | 2008-05-05 | 0 | 2,110.22 | 2,113.34 | 2,101.74 | 2,105.57 | 00:00:00 | | 2008-05-06 | 0 | 2,103.67 | 2,127.09 | 2,103.67 | 2,127.09 | 00:00:00 | | 2008-05-07 | 0 | 2,128.72 | 2,128.72 | 2,083.03 | 2,093.99 | 00:00:00 | | 2008-05-08 | 0 | 2,093.63 | 2,102.17 | 2,083.56 | 2,101.85 | 00:00:00 | | 2008-05-09 | 0 | 2,101.85 | 2,114.83 | 2,087.76 | 2,114.44 | 00:00:00 | | 2008-05-12 | 0 | 2,113.64 | 2,125.36 | 2,111.05 | 2,125.36 | 00:00:00 | | 2008-05-13 | 0 | 2,123.00 | 2,123.26 | 2,098.88 | 2,106.69 | 00:00:00 | | 2008-05-14 | 0 | 2,109.76 | 2,113.31 | 2,083.92 | 2,088.78 | 00:00:00 | | 2008-05-15 | 0 | 2,091.14 | 2,122.12 | 2,089.70 | 2,122.12 | 00:00:00 | | 2008-05-16 | 0 | 2,122.12 | 2,138.63 | 2,122.12 | 2,137.01 | 00:00:00 | | 2008-05-19 | 0 | 2,141.91 | 2,194.11 | 2,140.02 | 2,194.11 | 00:00:00 | | 2008-05-20 | 0 | 2,195.41 | 2,218.29 | 2,187.73 | 2,218.29 | 00:00:00 | | 2008-05-21 | 0 | 2,219.11 | 2,257.25 | 2,219.11 | 2,221.13 | 00:00:00 | | 2008-05-22 | 0 | 2,224.99 | 2,256.94 | 2,224.82 | 2,248.63 | 00:00:00 | | 2008-05-23 | 0 | 2,243.88 | 2,243.88 | 2,206.14 | 2,235.33 | 00:00:00 | | 2008-05-26 | 0 | 2,235.10 | 2,239.38 | 2,213.25 | 2,239.38 | 00:00:00 | | 2008-05-27 | 0 | 2,238.44 | 2,239.09 | 2,197.32 | 2,214.77 | 00:00:00 | | 2008-05-28 | 0 | 2,210.77 | 2,233.41 | 2,199.14 | 2,233.41 | 00:00:00 | | 2008-05-29 | 0 | 2,233.46 | 2,236.03 | 2,219.46 | 2,223.89 | 00:00:00 | | 2008-05-30 | 0 | 2,228.23 | 2,228.23 | 2,202.14 | 2,205.72 | 00:00:00 | | 2008-06-02 | 0 | 2,204.43 | 2,205.86 | 2,182.64 | 2,197.82 | 00:00:00 | | 2008-06-03 | 0 | 2,195.99 | 2,211.43 | 2,176.04 | 2,181.76 | 00:00:00 | | 2008-06-04 | 0 | 2,175.41 | 2,175.41 | 2,134.92 | 2,141.25 | 00:00:00 | | 2008-06-05 | 0 | 2,155.13 | 2,189.84 | 2,155.13 | 2,189.60 | 00:00:00 | | 2008-06-06 | 0 | 2,195.62 | 2,195.62 | 2,172.84 | 2,179.72 | 00:00:00 | | 2008-06-09 | 0 | 2,180.36 | 2,183.62 | 2,159.24 | 2,162.12 | 00:00:00 | | 2008-06-10 | 0 | 2,155.10 | 2,155.29 | 2,093.19 | 2,109.73 | 00:00:00 | | 2008-06-11 | 0 | 2,106.28 | 2,106.28 | 2,067.22 | 2,072.08 | 00:00:00 | | 2008-06-12 | 0 | 2,072.08 | 2,088.62 | 2,046.25 | 2,056.69 | 00:00:00 | | 2008-06-13 | 0 | 2,048.66 | 2,075.64 | 2,048.66 | 2,066.44 | 00:00:00 | | 2008-06-17 | 0 | 2,070.13 | 2,070.13 | 2,026.77 | 2,036.00 | 00:00:00 | | 2008-06-18 | 0 | 2,033.77 | 2,048.70 | 2,033.77 | 2,048.11 | 00:00:00 | | 2008-06-19 | 0 | 2,047.15 | 2,068.54 | 2,046.58 | 2,063.19 | 00:00:00 | | 2008-06-20 | 0 | 2,064.25 | 2,078.31 | 2,053.10 | 2,066.28 | 00:00:00 | | 2008-06-23 | 0 | 2,070.79 | 2,091.55 | 2,067.52 | 2,091.55 | 00:00:00 | | 2008-06-24 | 0 | 2,084.28 | 2,088.52 | 2,062.26 | 2,067.59 | 00:00:00 | | 2008-06-25 | 0 | 2,068.28 | 2,094.06 | 2,066.80 | 2,091.92 | 00:00:00 | | 2008-06-26 | 0 | 2,103.84 | 2,103.84 | 2,063.22 | 2,072.48 | 00:00:00 | | 2008-06-27 | 0 | 2,087.85 | 2,102.93 | 2,078.24 | 2,093.01 | 00:00:00 | | 2008-06-30 | 0 | 2,095.79 | 2,115.08 | 2,094.99 | 2,107.87 | 00:00:00 | | 2008-07-01 | 0 | 2,108.00 | 2,108.00 | 2,061.18 | 2,095.12 | 00:00:00 | | 2008-07-02 | 0 | 2,096.43 | 2,096.55 | 2,025.52 | 2,033.03 | 00:00:00 | | 2008-07-03 | 0 | 2,026.66 | 2,026.66 | 1,989.01 | 1,998.37 | 00:00:00 | | 2008-07-04 | 0 | 1,999.15 | 2,006.44 | 1,987.86 | 2,006.44 | 00:00:00 | | 2008-07-07 | 0 | 2,004.30 | 2,024.70 | 1,949.59 | 1,955.33 | 00:00:00 | | 2008-07-08 | 0 | 1,955.93 | 1,955.93 | 1,905.22 | 1,947.78 | 00:00:00 | | 2008-07-10 | 0 | 1,937.39 | 1,940.32 | 1,916.60 | 1,940.15 | 00:00:00 | | 2008-07-11 | 0 | 1,940.15 | 1,948.16 | 1,890.32 | 1,906.52 | 00:00:00 | | 2008-07-14 | 0 | 1,910.22 | 1,927.06 | 1,905.79 | 1,922.01 | 00:00:00 | | 2008-07-15 | 0 | 1,922.04 | 1,922.04 | 1,869.08 | 1,878.83 | 00:00:00 | | 2008-07-16 | 0 | 1,881.08 | 1,881.08 | 1,865.61 | 1,877.43 | 00:00:00 | | 2008-07-17 | 0 | 1,895.34 | 1,929.65 | 1,879.50 | 1,893.43 | 00:00:00 | | 2008-07-18 | 0 | 1,894.11 | 1,907.11 | 1,871.69 | 1,907.11 | 00:00:00 | | 2008-07-21 | 0 | 1,912.56 | 1,982.50 | 1,912.56 | 1,981.76 | 00:00:00 | | 2008-07-22 | 0 | 1,981.94 | 1,982.23 | 1,953.52 | 1,956.77 | 00:00:00 | | 2008-07-23 | 0 | 1,956.77 | 1,963.68 | 1,933.90 | 1,940.74 | 00:00:00 | | 2008-07-24 | 0 | 1,940.74 | 1,942.42 | 1,896.47 | 1,901.88 | 00:00:00 | | 2008-07-25 | 0 | 1,901.77 | 1,912.59 | 1,890.49 | 1,910.23 | 00:00:00 | | 2008-07-28 | 0 | 1,910.64 | 1,933.35 | 1,909.75 | 1,922.73 | 00:00:00 | | 2008-07-29 | 0 | 1,923.41 | 1,942.39 | 1,921.08 | 1,926.68 | 00:00:00 | | 2008-07-30 | 0 | 1,929.09 | 1,956.22 | 1,928.99 | 1,949.84 | 00:00:00 | | 2008-07-31 | 0 | 1,949.84 | 1,949.84 | 1,915.85 | 1,919.82 | 00:00:00 | | 2008-08-01 | 0 | 1,919.14 | 1,919.14 | 1,879.50 | 1,884.06 | 00:00:00 | | 2008-08-04 | 0 | 1,877.54 | 1,879.30 | 1,804.30 | 1,812.75 | 00:00:00 | | 2008-08-05 | 0 | 1,815.36 | 1,827.76 | 1,797.16 | 1,809.15 | 00:00:00 | | 2008-08-06 | 0 | 1,814.36 | 1,871.66 | 1,814.36 | 1,871.66 | 00:00:00 | | 2008-08-07 | 0 | 1,871.63 | 1,871.63 | 1,806.24 | 1,815.98 | 00:00:00 | | 2008-08-08 | 0 | 1,815.70 | 1,815.70 | 1,761.40 | 1,776.66 | 00:00:00 | | 2008-08-11 | 0 | 1,777.06 | 1,777.73 | 1,703.60 | 1,708.95 | 00:00:00 | | 2008-08-12 | 0 | 1,702.94 | 1,709.36 | 1,686.55 | 1,696.60 | 00:00:00 | | 2008-08-13 | 0 | 1,699.28 | 1,742.93 | 1,686.24 | 1,742.93 | 00:00:00 | | 2008-08-14 | 0 | 1,744.27 | 1,751.01 | 1,728.11 | 1,737.94 | 00:00:00 | | 2008-08-15 | 0 | 1,735.12 | 1,735.12 | 1,718.68 | 1,733.79 | 00:00:00 | | 2008-08-19 | 0 | 1,733.87 | 1,735.44 | 1,713.70 | 1,727.78 | 00:00:00 | | 2008-08-20 | 0 | 1,727.78 | 1,740.26 | 1,723.40 | 1,740.26 | 00:00:00 | | 2008-08-21 | 0 | 1,744.47 | 1,754.02 | 1,738.70 | 1,746.12 | 00:00:00 | | 2008-08-22 | 0 | 1,746.12 | 1,760.98 | 1,736.73 | 1,760.98 | 00:00:00 | | 2008-08-25 | 0 | 1,761.17 | 1,761.29 | 1,738.89 | 1,744.74 | 00:00:00 | | 2008-08-26 | 0 | 1,744.88 | 1,768.47 | 1,742.77 | 1,760.17 | 00:00:00 | | 2008-08-27 | 0 | 1,764.60 | 1,787.69 | 1,764.60 | 1,779.74 | 00:00:00 | | 2008-08-28 | 0 | 1,784.47 | 1,788.96 | 1,771.32 | 1,777.05 | 00:00:00 | | 2008-08-29 | 0 | 1,777.36 | 1,785.93 | 1,769.78 | 1,777.14 | 00:00:00 | | 2008-09-01 | 0 | 1,777.35 | 1,778.81 | 1,769.00 | 1,778.81 | 00:00:00 | | 2008-09-02 | 0 | 1,779.97 | 1,793.89 | 1,749.02 | 1,757.94 | 00:00:00 | | 2008-09-03 | 0 | 1,759.50 | 1,774.06 | 1,749.08 | 1,758.13 | 00:00:00 | | 2008-09-04 | 0 | 1,758.09 | 1,758.09 | 1,688.01 | 1,694.60 | 00:00:00 | | 2008-09-05 | 0 | 1,690.08 | 1,690.08 | 1,652.00 | 1,678.74 | 00:00:00 | | 2008-09-08 | 0 | 1,682.69 | 1,709.19 | 1,665.16 | 1,668.21 | 00:00:00 | | 2008-09-09 | 0 | 1,666.91 | 1,666.91 | 1,591.40 | 1,595.07 | 00:00:00 | | 2008-09-10 | 0 | 1,595.07 | 1,620.29 | 1,573.32 | 1,604.84 | 00:00:00 | | 2008-09-11 | 0 | 1,604.88 | 1,613.64 | 1,575.73 | 1,613.24 | 00:00:00 | | 2008-09-12 | 0 | 1,618.67 | 1,649.75 | 1,618.55 | 1,647.65 | 00:00:00 | | 2008-09-15 | 0 | 1,643.66 | 1,643.66 | 1,560.09 | 1,562.14 | 00:00:00 | | 2008-09-16 | 0 | 1,559.77 | 1,571.78 | 1,532.49 | 1,571.78 | 00:00:00 | | 2008-09-17 | 0 | 1,572.39 | 1,572.39 | 1,482.31 | 1,491.98 | 00:00:00 | | 2008-09-18 | 0 | 1,493.56 | 1,517.15 | 1,433.32 | 1,508.07 | 00:00:00 | | 2008-09-19 | 0 | 1,528.10 | 1,662.52 | 1,528.10 | 1,662.52 | 00:00:00 | | 2008-09-22 | 0 | 1,657.70 | 1,751.62 | 1,651.63 | 1,690.45 | 00:00:00 | | 2008-09-23 | 0 | 1,691.96 | 1,699.05 | 1,652.43 | 1,656.60 | 00:00:00 | | 2008-09-24 | 0 | 1,656.90 | 1,668.41 | 1,652.50 | 1,655.81 | 00:00:00 | | 2008-09-25 | 0 | 1,669.51 | 1,717.10 | 1,667.86 | 1,707.98 | 00:00:00 | | 2008-09-26 | 0 | 1,707.77 | 1,707.77 | 1,664.24 | 1,692.40 | 00:00:00 | | 2008-09-29 | 0 | 1,686.03 | 1,686.03 | 1,524.72 | 1,545.45 | 00:00:00 | | 2008-09-30 | 0 | 1,549.66 | 1,607.52 | 1,547.80 | 1,598.17 | 00:00:00 | | 2008-10-01 | 0 | 1,595.47 | 1,609.90 | 1,565.68 | 1,605.68 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
