TR4DER - MERVAL - Mercado de Valores de Buenos Aires [^MERV] Historical Prices

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
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2000-06-26	0	476.03	476.60	466.93	469.19	00:00:00
2000-06-27	0	469.19	479.56	468.01	475.89	00:00:00
2000-06-28	0	475.89	490.91	475.89	486.61	00:00:00
2000-06-29	0	487.04	488.05	480.77	487.18	00:00:00
2000-06-30	0	488.53	496.93	484.22	496.90	00:00:00
2000-07-03	0	496.90	514.94	496.90	513.90	00:00:00
2000-07-04	0	517.90	521.56	513.90	520.44	00:00:00
2000-07-05	0	520.22	523.16	517.16	522.58	00:00:00
2000-07-06	0	522.80	531.48	520.14	530.95	00:00:00
2000-07-07	0	531.62	538.30	531.62	534.51	00:00:00
2000-07-10	0	534.62	534.69	530.19	533.83	00:00:00
2000-07-11	0	532.85	540.33	532.37	535.78	00:00:00
2000-07-12	0	535.87	544.79	535.87	544.79	00:00:00
2000-07-13	0	544.85	546.56	536.06	536.11	00:00:00
2000-07-14	0	536.11	546.14	536.11	545.68	00:00:00
2000-07-17	0	545.54	546.90	539.38	540.05	00:00:00
2000-07-18	0	537.38	537.38	527.52	529.72	00:00:00
2000-07-19	0	529.72	531.02	521.89	524.44	00:00:00
2000-07-20	0	524.93	531.02	524.93	528.53	00:00:00
2000-07-21	0	528.53	531.35	517.95	519.97	00:00:00
2000-07-24	0	519.97	525.98	515.97	518.18	00:00:00
2000-07-25	0	519.16	519.86	513.69	517.44	00:00:00
2000-07-26	0	517.44	519.96	511.93	514.64	00:00:00
2000-07-27	0	515.13	515.35	507.31	508.64	00:00:00
2000-07-28	0	509.61	509.61	495.73	497.00	00:00:00
2000-07-31	0	497.38	502.50	493.44	502.01	00:00:00
2000-08-01	0	502.01	502.01	488.12	488.84	00:00:00
2000-08-02	0	488.84	490.45	486.85	488.85	00:00:00
2000-08-03	0	488.66	488.66	481.58	484.92	00:00:00
2000-08-04	0	485.30	489.38	483.80	486.26	00:00:00
2000-08-07	0	486.26	491.40	486.26	490.77	00:00:00
2000-08-08	0	491.74	495.12	491.69	494.59	00:00:00
2000-08-09	0	495.07	500.92	493.35	496.46	00:00:00
2000-08-10	0	496.95	503.09	491.44	493.23	00:00:00
2000-08-11	0	493.23	493.23	487.22	491.99	00:00:00
2000-08-14	0	491.99	492.51	487.38	488.57	00:00:00
2000-08-15	0	489.06	490.04	478.25	478.94	00:00:00
2000-08-16	0	478.45	483.94	471.76	473.31	00:00:00
2000-08-17	0	473.96	478.30	472.40	477.09	00:00:00
2000-08-18	0	474.87	475.20	461.56	463.26	00:00:00
2000-08-22	0	462.28	465.72	459.29	460.19	00:00:00
2000-08-23	0	460.41	468.35	456.87	467.64	00:00:00
2000-08-24	0	467.58	471.47	465.67	470.51	00:00:00
2000-08-25	0	471.49	475.29	471.00	475.24	00:00:00
2000-08-28	0	475.67	477.77	472.96	475.31	00:00:00
2000-08-29	0	474.82	475.57	471.63	472.99	00:00:00
2000-08-30	0	473.32	476.02	469.15	475.96	00:00:00
2000-08-31	0	476.94	478.81	474.66	474.66	00:00:00
2000-09-01	0	474.96	498.63	474.96	496.41	00:00:00
2000-09-04	0	496.11	500.80	494.69	500.80	00:00:00
2000-09-05	0	500.99	500.99	494.23	495.62	00:00:00
2000-09-06	0	495.62	497.35	493.47	496.26	00:00:00
2000-09-07	0	496.26	498.55	494.21	497.31	00:00:00
2000-09-08	0	497.30	497.39	487.67	488.43	00:00:00
2000-09-11	0	487.45	488.26	485.08	487.07	00:00:00
2000-09-12	0	487.07	489.17	482.95	484.64	00:00:00
2000-09-13	0	484.54	484.54	480.66	484.54	00:00:00
2000-09-14	0	484.60	491.73	484.51	490.15	00:00:00
2000-09-15	0	489.66	491.14	487.86	487.90	00:00:00
2000-09-18	0	487.90	487.90	478.83	478.86	00:00:00
2000-09-19	0	478.37	480.28	472.85	480.28	00:00:00
2000-09-20	0	479.79	480.78	473.43	475.55	00:00:00
2000-09-21	0	475.63	477.26	473.86	476.99	00:00:00
2000-09-22	0	476.80	483.75	474.89	483.52	00:00:00
2000-09-25	0	484.50	487.44	483.04	483.97	00:00:00
2000-09-26	0	483.97	483.97	474.87	475.77	00:00:00
2000-09-27	0	475.77	477.45	472.69	473.09	00:00:00
2000-09-28	0	473.25	478.62	471.27	477.48	00:00:00
2000-09-29	0	476.99	477.69	473.49	475.42	00:00:00
2000-10-02	0	475.40	480.18	474.00	475.26	00:00:00
2000-10-03	0	475.26	479.68	473.23	473.94	00:00:00
2000-10-04	0	473.94	476.77	473.09	476.77	00:00:00
2000-10-05	0	476.45	476.61	470.21	472.34	00:00:00
2000-10-06	0	472.54	473.66	464.39	464.98	00:00:00
2000-10-09	0	465.08	465.08	454.20	456.12	00:00:00
2000-10-10	0	455.37	455.37	447.20	449.09	00:00:00
2000-10-11	0	449.09	451.97	441.91	442.49	00:00:00
2000-10-12	0	443.65	445.75	433.63	435.09	00:00:00
2000-10-13	0	434.93	436.90	428.88	436.90	00:00:00
2000-10-17	0	436.90	436.90	419.06	419.06	00:00:00
2000-10-18	0	418.48	418.48	408.09	414.29	00:00:00
2000-10-19	0	414.84	432.24	414.84	432.24	00:00:00
2000-10-20	0	432.14	432.26	424.58	425.13	00:00:00
2000-10-23	0	424.92	427.15	414.13	415.20	00:00:00
2000-10-24	0	415.20	419.93	413.82	414.50	00:00:00
2000-10-25	0	414.50	414.50	396.39	396.55	00:00:00
2000-10-26	0	398.28	412.62	398.28	412.62	00:00:00
2000-10-27	0	413.20	436.77	413.20	436.77	00:00:00
2000-10-30	0	435.61	437.70	432.89	433.25	00:00:00
2000-10-31	0	433.25	440.90	433.25	440.90	00:00:00
2000-11-01	0	440.86	440.86	428.07	430.90	00:00:00
2000-11-02	0	429.76	438.95	429.20	436.75	00:00:00
2000-11-03	0	436.75	437.47	426.27	427.81	00:00:00
2000-11-07	0	427.65	432.36	423.09	432.36	00:00:00
2000-11-08	0	432.29	433.60	422.68	424.79	00:00:00
2000-11-09	0	424.79	429.23	422.11	429.23	00:00:00
2000-11-10	0	430.01	435.35	430.01	434.50	00:00:00
2000-11-13	0	434.50	441.08	429.49	440.69	00:00:00
2000-11-14	0	442.74	447.02	440.91	442.42	00:00:00
2000-11-15	0	442.42	443.00	436.26	436.89	00:00:00
2000-11-16	0	436.89	437.51	429.95	432.30	00:00:00
2000-11-17	0	431.72	431.72	421.33	424.40	00:00:00
2000-11-20	0	424.40	426.67	420.52	426.26	00:00:00
2000-11-21	0	426.26	426.26	423.57	425.44	00:00:00
2000-11-22	0	425.66	425.66	412.49	413.84	00:00:00
2000-11-23	0	413.84	414.68	413.74	414.68	00:00:00
2000-11-24	0	414.95	419.13	414.95	418.07	00:00:00
2000-11-27	0	419.22	424.22	417.03	418.02	00:00:00
2000-11-28	0	418.02	418.02	406.24	406.49	00:00:00
2000-11-29	0	406.69	413.66	406.69	410.63	00:00:00
2000-11-30	0	409.48	409.48	396.57	399.49	00:00:00
2000-12-01	0	399.49	405.38	399.49	402.33	00:00:00
2000-12-04	0	402.31	402.41	398.51	399.59	00:00:00
2000-12-05	0	401.05	414.23	400.47	413.67	00:00:00
2000-12-06	0	413.67	418.99	409.03	410.43	00:00:00
2000-12-07	0	410.43	413.33	408.09	411.27	00:00:00
2000-12-11	0	411.45	417.10	411.45	417.10	00:00:00
2000-12-12	0	417.68	421.01	416.06	421.01	00:00:00
2000-12-13	0	421.59	423.06	415.79	416.15	00:00:00
2000-12-14	0	416.18	417.55	408.59	409.60	00:00:00
2000-12-15	0	409.17	409.17	400.48	405.15	00:00:00
Filter the historical quotes: from / / to / /
<< < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >>