|
 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 | | 2008-10-01 | 0 | 1,595.47 | 1,609.90 | 1,565.68 | 1,605.68 | 00:00:00 | | 2008-10-02 | 0 | 1,605.68 | 1,605.68 | 1,501.79 | 1,520.92 | 00:00:00 | | 2008-10-03 | 0 | 1,527.67 | 1,571.29 | 1,500.68 | 1,512.71 | 00:00:00 | | 2008-10-06 | 0 | 1,508.59 | 1,508.59 | 1,337.77 | 1,423.35 | 00:00:00 | | 2008-10-07 | 0 | 1,430.00 | 1,454.09 | 1,382.07 | 1,384.60 | 00:00:00 | | 2008-10-08 | 0 | 1,382.02 | 1,407.60 | 1,320.25 | 1,359.27 | 00:00:00 | | 2008-10-09 | 0 | 1,360.32 | 1,398.35 | 1,279.88 | 1,287.33 | 00:00:00 | | 2008-10-10 | 0 | 1,284.50 | 1,284.50 | 1,157.75 | 1,215.99 | 00:00:00 | | 2008-10-14 | 0 | 1,267.07 | 1,392.76 | 1,266.72 | 1,349.69 | 00:00:00 | | 2008-10-15 | 0 | 1,349.58 | 1,349.58 | 1,184.07 | 1,185.73 | 00:00:00 | | 2008-10-16 | 0 | 1,186.91 | 1,192.04 | 1,141.02 | 1,185.92 | 00:00:00 | | 2008-10-17 | 0 | 1,186.52 | 1,249.69 | 1,181.42 | 1,216.02 | 00:00:00 | | 2008-10-20 | 0 | 1,213.03 | 1,236.71 | 1,175.92 | 1,175.92 | 00:00:00 | | 2008-10-21 | 0 | 1,174.64 | 1,174.74 | 1,013.88 | 1,046.68 | 00:00:00 | | 2008-10-22 | 0 | 1,042.26 | 1,042.26 | 858.55 | 940.82 | 00:00:00 | | 2008-10-23 | 0 | 929.76 | 984.66 | 929.65 | 963.70 | 00:00:00 | | 2008-10-24 | 0 | 971.00 | 971.00 | 874.51 | 890.27 | 00:00:00 | | 2008-10-27 | 0 | 890.27 | 890.27 | 836.23 | 839.77 | 00:00:00 | | 2008-10-28 | 0 | 843.83 | 895.06 | 819.36 | 895.06 | 00:00:00 | | 2008-10-29 | 0 | 895.61 | 925.24 | 887.64 | 918.45 | 00:00:00 | | 2008-10-30 | 0 | 923.06 | 981.89 | 923.06 | 973.56 | 00:00:00 | | 2008-10-31 | 0 | 972.44 | 1,028.73 | 949.18 | 1,010.79 | 00:00:00 | | 2008-11-03 | 0 | 1,014.60 | 1,077.59 | 1,011.88 | 1,057.62 | 00:00:00 | | 2008-11-04 | 0 | 1,061.88 | 1,132.56 | 1,061.88 | 1,123.11 | 00:00:00 | | 2008-11-05 | 0 | 1,123.64 | 1,135.79 | 1,094.30 | 1,135.79 | 00:00:00 | | 2008-11-07 | 0 | 1,136.48 | 1,136.48 | 1,061.24 | 1,096.60 | 00:00:00 | | 2008-11-10 | 0 | 1,101.54 | 1,138.79 | 1,066.35 | 1,085.87 | 00:00:00 | | 2008-11-11 | 0 | 1,084.15 | 1,084.22 | 1,042.24 | 1,066.90 | 00:00:00 | | 2008-11-12 | 0 | 1,061.14 | 1,061.14 | 1,008.26 | 1,008.26 | 00:00:00 | | 2008-11-13 | 0 | 1,011.60 | 1,020.82 | 965.02 | 1,015.90 | 00:00:00 | | 2008-11-14 | 0 | 1,018.55 | 1,035.04 | 996.99 | 1,022.81 | 00:00:00 | | 2008-11-17 | 0 | 1,022.81 | 1,022.81 | 976.89 | 989.06 | 00:00:00 | | 2008-11-18 | 0 | 988.50 | 988.50 | 941.16 | 944.83 | 00:00:00 | | 2008-11-19 | 0 | 943.89 | 954.47 | 918.30 | 925.35 | 00:00:00 | | 2008-11-20 | 0 | 920.49 | 920.49 | 861.82 | 864.40 | 00:00:00 | | 2008-11-21 | 0 | 864.14 | 882.23 | 821.82 | 828.99 | 00:00:00 | | 2008-11-24 | 0 | 829.74 | 906.08 | 829.74 | 901.91 | 00:00:00 | | 2008-11-25 | 0 | 903.14 | 930.08 | 889.76 | 906.39 | 00:00:00 | | 2008-11-26 | 0 | 906.27 | 955.52 | 903.30 | 954.81 | 00:00:00 | | 2008-11-27 | 0 | 957.02 | 975.25 | 957.02 | 972.03 | 00:00:00 | | 2008-11-28 | 0 | 971.98 | 994.77 | 956.35 | 993.99 | 00:00:00 | | 2008-12-01 | 0 | 993.99 | 993.99 | 919.28 | 925.18 | 00:00:00 | | 2008-12-02 | 0 | 928.44 | 956.08 | 928.44 | 951.79 | 00:00:00 | | 2008-12-03 | 0 | 949.24 | 972.65 | 936.97 | 970.19 | 00:00:00 | | 2008-12-04 | 0 | 970.74 | 1,003.28 | 969.08 | 997.74 | 00:00:00 | | 2008-12-05 | 0 | 994.37 | 1,005.64 | 952.86 | 1,005.34 | 00:00:00 | | 2008-12-09 | 0 | 1,015.18 | 1,040.15 | 1,015.18 | 1,026.63 | 00:00:00 | | 2008-12-10 | 0 | 1,026.63 | 1,070.25 | 1,026.63 | 1,060.87 | 00:00:00 | | 2008-12-11 | 0 | 1,070.29 | 1,103.30 | 1,068.82 | 1,089.65 | 00:00:00 | | 2008-12-12 | 0 | 1,089.86 | 1,103.09 | 1,054.28 | 1,098.20 | 00:00:00 | | 2008-12-15 | 0 | 1,099.08 | 1,126.76 | 1,099.08 | 1,115.04 | 00:00:00 | | 2008-12-16 | 0 | 1,122.43 | 1,145.80 | 1,122.43 | 1,143.33 | 00:00:00 | | 2008-12-17 | 0 | 1,143.33 | 1,155.10 | 1,137.26 | 1,147.97 | 00:00:00 | | 2008-12-18 | 0 | 1,152.46 | 1,161.56 | 1,104.72 | 1,116.43 | 00:00:00 | | 2008-12-19 | 0 | 1,111.46 | 1,112.57 | 1,086.02 | 1,095.93 | 00:00:00 | | 2008-12-22 | 0 | 1,095.76 | 1,104.38 | 1,042.89 | 1,045.56 | 00:00:00 | | 2008-12-23 | 0 | 1,045.52 | 1,059.22 | 1,037.26 | 1,038.31 | 00:00:00 | | 2008-12-24 | 0 | 1,045.52 | 1,059.22 | 1,037.26 | 1,038.31 | 00:00:00 | | 2008-12-26 | 0 | 1,038.54 | 1,058.57 | 1,038.13 | 1,058.57 | 00:00:00 | | 2008-12-29 | 0 | 1,074.45 | 1,087.24 | 1,069.88 | 1,076.41 | 00:00:00 | | 2008-12-30 | 0 | 1,076.58 | 1,092.69 | 1,076.58 | 1,079.66 | 00:00:00 | | 2008-12-31 | 0 | 1,076.58 | 1,092.69 | 1,076.58 | 1,079.66 | 00:00:00 | | 2009-01-02 | 0 | 1,083.76 | 1,143.33 | 1,083.76 | 1,143.33 | 00:00:00 | | 2009-01-05 | 0 | 1,143.76 | 1,178.73 | 1,136.10 | 1,151.80 | 00:00:00 | | 2009-01-06 | 0 | 1,158.67 | 1,215.52 | 1,158.67 | 1,214.28 | 00:00:00 | | 2009-01-07 | 0 | 1,204.40 | 1,204.40 | 1,164.23 | 1,167.06 | 00:00:00 | | 2009-01-08 | 0 | 1,166.62 | 1,192.44 | 1,165.38 | 1,192.44 | 00:00:00 | | 2009-01-09 | 0 | 1,191.30 | 1,193.36 | 1,159.56 | 1,179.55 | 00:00:00 | | 2009-01-12 | 0 | 1,177.91 | 1,177.91 | 1,128.17 | 1,128.17 | 00:00:00 | | 2009-01-13 | 0 | 1,113.96 | 1,131.96 | 1,109.44 | 1,131.96 | 00:00:00 | | 2009-01-14 | 0 | 1,131.96 | 1,132.00 | 1,080.58 | 1,087.61 | 00:00:00 | | 2009-01-15 | 0 | 1,087.18 | 1,105.70 | 1,058.49 | 1,100.26 | 00:00:00 | | 2009-01-16 | 0 | 1,100.26 | 1,122.96 | 1,086.42 | 1,097.96 | 00:00:00 | | 2009-01-19 | 0 | 1,098.25 | 1,108.45 | 1,094.54 | 1,108.45 | 00:00:00 | | 2009-01-20 | 0 | 1,107.80 | 1,107.80 | 1,044.56 | 1,044.64 | 00:00:00 | | 2009-01-21 | 0 | 1,044.64 | 1,067.34 | 1,044.64 | 1,062.68 | 00:00:00 | | 2009-01-22 | 0 | 1,062.68 | 1,064.91 | 1,031.65 | 1,057.82 | 00:00:00 | | 2009-01-23 | 0 | 1,057.16 | 1,075.99 | 1,026.50 | 1,066.51 | 00:00:00 | | 2009-01-26 | 0 | 1,066.66 | 1,097.46 | 1,055.49 | 1,067.60 | 00:00:00 | | 2009-01-27 | 0 | 1,074.80 | 1,086.05 | 1,068.80 | 1,079.38 | 00:00:00 | | 2009-01-28 | 0 | 1,080.69 | 1,116.49 | 1,080.69 | 1,105.45 | 00:00:00 | | 2009-01-29 | 0 | 1,109.56 | 1,109.56 | 1,082.37 | 1,088.53 | 00:00:00 | | 2009-01-30 | 0 | 1,088.53 | 1,093.19 | 1,073.96 | 1,077.09 | 00:00:00 | | 2009-02-02 | 0 | 1,070.41 | 1,070.41 | 1,051.50 | 1,057.82 | 00:00:00 | | 2009-02-03 | 0 | 1,058.45 | 1,077.45 | 1,057.42 | 1,072.34 | 00:00:00 | | 2009-02-04 | 0 | 1,074.09 | 1,106.99 | 1,074.09 | 1,079.04 | 00:00:00 | | 2009-02-05 | 0 | 1,097.54 | 1,114.82 | 1,084.63 | 1,110.72 | 00:00:00 | | 2009-02-06 | 0 | 1,110.99 | 1,152.15 | 1,110.72 | 1,143.82 | 00:00:00 | | 2009-02-09 | 0 | 1,144.08 | 1,166.50 | 1,135.48 | 1,135.96 | 00:00:00 | | 2009-02-10 | 0 | 1,135.06 | 1,154.45 | 1,100.46 | 1,105.11 | 00:00:00 | | 2009-02-11 | 0 | 1,104.78 | 1,127.32 | 1,094.66 | 1,107.98 | 00:00:00 | | 2009-02-12 | 0 | 1,108.01 | 1,108.01 | 1,080.56 | 1,084.76 | 00:00:00 | | 2009-02-13 | 0 | 1,092.55 | 1,135.13 | 1,092.55 | 1,134.89 | 00:00:00 | | 2009-02-16 | 0 | 1,137.03 | 1,137.03 | 1,122.49 | 1,123.82 | 00:00:00 | | 2009-02-17 | 0 | 1,123.82 | 1,123.82 | 1,059.54 | 1,072.94 | 00:00:00 | | 2009-02-18 | 0 | 1,076.03 | 1,084.58 | 1,049.35 | 1,054.90 | 00:00:00 | | 2009-02-19 | 0 | 1,054.90 | 1,079.14 | 1,054.90 | 1,065.67 | 00:00:00 | | 2009-02-20 | 0 | 1,063.44 | 1,063.44 | 1,025.28 | 1,048.63 | 00:00:00 | | 2009-02-23 | 0 | 1,047.70 | 1,051.23 | 1,002.08 | 1,009.51 | 00:00:00 | | 2009-02-24 | 0 | 1,009.29 | 1,041.16 | 999.14 | 1,041.16 | 00:00:00 | | 2009-02-25 | 0 | 1,036.02 | 1,039.13 | 1,005.56 | 1,019.11 | 00:00:00 | | 2009-02-26 | 0 | 1,019.11 | 1,030.98 | 1,009.03 | 1,017.87 | 00:00:00 | | 2009-02-27 | 0 | 1,005.63 | 1,022.83 | 991.93 | 1,019.29 | 00:00:00 | | 2009-03-02 | 0 | 1,016.42 | 1,016.42 | 939.63 | 943.75 | 00:00:00 | | 2009-03-03 | 0 | 951.16 | 955.96 | 914.07 | 930.12 | 00:00:00 | | 2009-03-04 | 0 | 934.70 | 988.04 | 934.70 | 986.27 | 00:00:00 | | 2009-03-05 | 0 | 985.86 | 985.86 | 944.28 | 954.81 | 00:00:00 | | 2009-03-06 | 0 | 954.81 | 983.75 | 954.81 | 965.02 | 00:00:00 | | 2009-03-09 | 0 | 965.02 | 973.04 | 952.44 | 952.64 | 00:00:00 | | 2009-03-10 | 0 | 953.45 | 1,004.58 | 953.45 | 1,004.18 | 00:00:00 | | 2009-03-11 | 0 | 1,005.02 | 1,016.53 | 993.48 | 1,004.33 | 00:00:00 | | 2009-03-12 | 0 | 999.20 | 1,027.60 | 997.32 | 1,025.39 | 00:00:00 | | 2009-03-13 | 0 | 1,032.97 | 1,046.69 | 1,028.05 | 1,043.33 | 00:00:00 | | 2009-03-16 | 0 | 1,044.29 | 1,062.30 | 1,033.20 | 1,033.79 | 00:00:00 | | 2009-03-17 | 0 | 1,033.08 | 1,051.79 | 1,027.88 | 1,051.79 | 00:00:00 | | 2009-03-18 | 0 | 1,048.33 | 1,069.89 | 1,031.83 | 1,065.56 | 00:00:00 | | 2009-03-19 | 0 | 1,061.99 | 1,095.17 | 1,061.99 | 1,078.77 | 00:00:00 | | 2009-03-20 | 0 | 1,082.36 | 1,089.81 | 1,064.18 | 1,069.53 | 00:00:00 | | 2009-03-23 | 0 | 1,073.76 | 1,124.56 | 1,073.76 | 1,124.56 | 00:00:00 | | 2009-03-25 | 0 | 1,126.57 | 1,132.32 | 1,101.84 | 1,132.32 | 00:00:00 | | 2009-03-26 | 0 | 1,143.01 | 1,173.01 | 1,140.04 | 1,171.43 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
