|
 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 | | 2009-03-26 | 0 | 1,143.01 | 1,173.01 | 1,140.04 | 1,171.43 | 00:00:00 | | 2009-03-27 | 0 | 1,172.08 | 1,172.08 | 1,141.56 | 1,165.27 | 00:00:00 | | 2009-03-30 | 0 | 1,161.91 | 1,161.91 | 1,109.23 | 1,123.28 | 00:00:00 | | 2009-03-31 | 0 | 1,123.47 | 1,143.85 | 1,123.47 | 1,125.95 | 00:00:00 | | 2009-04-01 | 0 | 1,119.91 | 1,140.94 | 1,119.91 | 1,134.61 | 00:00:00 | | 2009-04-03 | 0 | 1,138.99 | 1,196.97 | 1,138.99 | 1,196.97 | 00:00:00 | | 2009-04-06 | 0 | 1,188.16 | 1,192.18 | 1,172.82 | 1,185.06 | 00:00:00 | | 2009-04-07 | 0 | 1,166.55 | 1,166.55 | 1,140.61 | 1,149.74 | 00:00:00 | | 2009-04-08 | 0 | 1,149.46 | 1,168.12 | 1,141.22 | 1,163.10 | 00:00:00 | | 2009-04-13 | 0 | 1,166.24 | 1,233.29 | 1,166.24 | 1,224.60 | 00:00:00 | | 2009-04-14 | 0 | 1,224.60 | 1,224.60 | 1,197.73 | 1,206.43 | 00:00:00 | | 2009-04-15 | 0 | 1,204.73 | 1,217.51 | 1,199.65 | 1,214.92 | 00:00:00 | | 2009-04-16 | 0 | 1,217.13 | 1,260.41 | 1,217.13 | 1,254.73 | 00:00:00 | | 2009-04-17 | 0 | 1,254.47 | 1,264.03 | 1,247.17 | 1,258.47 | 00:00:00 | | 2009-04-20 | 0 | 1,257.64 | 1,257.64 | 1,191.17 | 1,193.03 | 00:00:00 | | 2009-04-21 | 0 | 1,193.03 | 1,220.34 | 1,180.48 | 1,220.34 | 00:00:00 | | 2009-04-22 | 0 | 1,220.47 | 1,243.91 | 1,220.47 | 1,226.97 | 00:00:00 | | 2009-04-23 | 0 | 1,227.99 | 1,235.57 | 1,215.97 | 1,228.29 | 00:00:00 | | 2009-04-24 | 0 | 1,261.77 | 1,268.17 | 1,253.51 | 1,259.23 | 00:00:00 | | 2009-04-27 | 0 | 1,256.62 | 1,264.37 | 1,234.63 | 1,244.52 | 00:00:00 | | 2009-04-28 | 0 | 1,234.66 | 1,252.39 | 1,234.31 | 1,243.76 | 00:00:00 | | 2009-04-29 | 0 | 1,243.93 | 1,276.87 | 1,243.93 | 1,270.61 | 00:00:00 | | 2009-04-30 | 0 | 1,270.61 | 1,293.06 | 1,260.32 | 1,275.25 | 00:00:00 | | 2009-05-04 | 0 | 1,276.38 | 1,352.88 | 1,275.25 | 1,352.88 | 00:00:00 | | 2009-05-05 | 0 | 1,352.14 | 1,373.32 | 1,328.56 | 1,363.19 | 00:00:00 | | 2009-05-06 | 0 | 1,365.12 | 1,417.74 | 1,365.12 | 1,409.91 | 00:00:00 | | 2009-05-07 | 0 | 1,415.88 | 1,465.71 | 1,411.80 | 1,423.92 | 00:00:00 | | 2009-05-08 | 0 | 1,441.33 | 1,500.06 | 1,438.09 | 1,500.06 | 00:00:00 | | 2009-05-11 | 0 | 1,498.63 | 1,512.11 | 1,458.04 | 1,512.11 | 00:00:00 | | 2009-05-12 | 0 | 1,514.37 | 1,547.09 | 1,499.92 | 1,525.22 | 00:00:00 | | 2009-05-13 | 0 | 1,523.57 | 1,523.57 | 1,446.74 | 1,461.22 | 00:00:00 | | 2009-05-14 | 0 | 1,461.22 | 1,461.22 | 1,439.29 | 1,448.18 | 00:00:00 | | 2009-05-15 | 0 | 1,448.44 | 1,464.10 | 1,426.75 | 1,438.64 | 00:00:00 | | 2009-05-18 | 0 | 1,459.96 | 1,528.58 | 1,459.96 | 1,528.58 | 00:00:00 | | 2009-05-19 | 0 | 1,530.02 | 1,559.32 | 1,528.74 | 1,533.39 | 00:00:00 | | 2009-05-20 | 0 | 1,534.49 | 1,597.83 | 1,534.49 | 1,550.15 | 00:00:00 | | 2009-05-21 | 0 | 1,547.91 | 1,560.85 | 1,521.11 | 1,560.85 | 00:00:00 | | 2009-05-22 | 0 | 1,561.70 | 1,580.11 | 1,551.82 | 1,562.40 | 00:00:00 | | 2009-05-26 | 0 | 1,553.00 | 1,583.23 | 1,553.00 | 1,582.30 | 00:00:00 | | 2009-05-27 | 0 | 1,583.16 | 1,607.76 | 1,566.73 | 1,567.36 | 00:00:00 | | 2009-05-28 | 0 | 1,567.81 | 1,590.70 | 1,556.98 | 1,560.41 | 00:00:00 | | 2009-05-29 | 0 | 1,564.01 | 1,593.68 | 1,563.63 | 1,587.21 | 00:00:00 | | 2009-06-01 | 0 | 1,589.47 | 1,657.64 | 1,589.47 | 1,656.11 | 00:00:00 | | 2009-06-02 | 0 | 1,659.04 | 1,685.21 | 1,646.23 | 1,668.76 | 00:00:00 | | 2009-06-03 | 0 | 1,669.45 | 1,670.09 | 1,590.23 | 1,600.93 | 00:00:00 | | 2009-06-04 | 0 | 1,619.89 | 1,654.56 | 1,619.18 | 1,654.56 | 00:00:00 | | 2009-06-05 | 0 | 1,653.45 | 1,657.41 | 1,628.25 | 1,638.10 | 00:00:00 | | 2009-06-08 | 0 | 1,611.80 | 1,634.11 | 1,602.37 | 1,625.26 | 00:00:00 | | 2009-06-09 | 0 | 1,624.81 | 1,651.53 | 1,624.81 | 1,641.70 | 00:00:00 | | 2009-06-10 | 0 | 1,642.38 | 1,660.39 | 1,635.26 | 1,654.99 | 00:00:00 | | 2009-06-11 | 0 | 1,656.78 | 1,696.44 | 1,656.78 | 1,669.54 | 00:00:00 | | 2009-06-12 | 0 | 1,669.54 | 1,669.54 | 1,644.49 | 1,654.56 | 00:00:00 | | 2009-06-16 | 0 | 1,646.81 | 1,647.68 | 1,578.79 | 1,586.23 | 00:00:00 | | 2009-06-17 | 0 | 1,584.58 | 1,584.58 | 1,528.29 | 1,534.64 | 00:00:00 | | 2009-06-18 | 0 | 1,536.03 | 1,553.75 | 1,527.78 | 1,529.90 | 00:00:00 | | 2009-06-19 | 0 | 1,531.48 | 1,564.50 | 1,531.48 | 1,559.46 | 00:00:00 | | 2009-06-22 | 0 | 1,558.33 | 1,558.33 | 1,493.01 | 1,495.98 | 00:00:00 | | 2009-06-23 | 0 | 1,519.14 | 1,527.22 | 1,500.84 | 1,506.90 | 00:00:00 | | 2009-06-24 | 0 | 1,539.72 | 1,568.72 | 1,537.04 | 1,545.81 | 00:00:00 | | 2009-06-25 | 0 | 1,545.69 | 1,580.96 | 1,537.63 | 1,580.96 | 00:00:00 | | 2009-06-26 | 0 | 1,581.27 | 1,590.82 | 1,577.24 | 1,579.99 | 00:00:00 | | 2009-06-29 | 0 | 1,579.37 | 1,618.64 | 1,579.37 | 1,589.30 | 00:00:00 | | 2009-06-30 | 0 | 1,600.98 | 1,611.37 | 1,576.20 | 1,587.97 | 00:00:00 | | 2009-07-01 | 0 | 1,608.12 | 1,632.56 | 1,607.77 | 1,610.11 | 00:00:00 | | 2009-07-02 | 0 | 1,609.52 | 1,609.52 | 1,557.87 | 1,561.94 | 00:00:00 | | 2009-07-03 | 0 | 1,561.94 | 1,579.12 | 1,558.42 | 1,579.12 | 00:00:00 | | 2009-07-06 | 0 | 1,558.96 | 1,558.96 | 1,514.68 | 1,553.67 | 00:00:00 | | 2009-07-07 | 0 | 1,553.67 | 1,565.06 | 1,517.71 | 1,520.47 | 00:00:00 | | 2009-07-08 | 0 | 1,516.27 | 1,517.71 | 1,446.00 | 1,477.84 | 00:00:00 | | 2009-07-13 | 0 | 1,477.05 | 1,548.60 | 1,477.05 | 1,548.43 | 00:00:00 | | 2009-07-14 | 0 | 1,550.35 | 1,557.54 | 1,532.78 | 1,535.38 | 00:00:00 | | 2009-07-15 | 0 | 1,538.40 | 1,612.04 | 1,538.40 | 1,603.81 | 00:00:00 | | 2009-07-16 | 0 | 1,607.53 | 1,627.64 | 1,606.96 | 1,626.34 | 00:00:00 | | 2009-07-17 | 0 | 1,625.34 | 1,640.47 | 1,612.79 | 1,622.67 | 00:00:00 | | 2009-07-20 | 0 | 1,624.51 | 1,658.55 | 1,624.51 | 1,649.22 | 00:00:00 | | 2009-07-21 | 0 | 1,649.22 | 1,655.92 | 1,618.24 | 1,652.70 | 00:00:00 | | 2009-07-22 | 0 | 1,654.71 | 1,663.53 | 1,635.65 | 1,642.51 | 00:00:00 | | 2009-07-23 | 0 | 1,644.71 | 1,689.86 | 1,644.71 | 1,679.42 | 00:00:00 | | 2009-07-24 | 0 | 1,678.65 | 1,679.10 | 1,660.37 | 1,675.10 | 00:00:00 | | 2009-07-27 | 0 | 1,677.17 | 1,691.58 | 1,671.07 | 1,685.95 | 00:00:00 | | 2009-07-28 | 0 | 1,687.19 | 1,687.19 | 1,647.21 | 1,665.21 | 00:00:00 | | 2009-07-29 | 0 | 1,657.19 | 1,660.71 | 1,638.78 | 1,655.68 | 00:00:00 | | 2009-07-30 | 0 | 1,658.70 | 1,702.95 | 1,658.70 | 1,696.19 | 00:00:00 | | 2009-07-31 | 0 | 1,707.05 | 1,739.53 | 1,706.49 | 1,719.87 | 00:00:00 | | 2009-08-03 | 0 | 1,723.11 | 1,792.27 | 1,723.11 | 1,781.80 | 00:00:00 | | 2009-08-04 | 0 | 1,780.71 | 1,795.24 | 1,769.73 | 1,778.36 | 00:00:00 | | 2009-08-05 | 0 | 1,781.24 | 1,816.56 | 1,768.52 | 1,806.51 | 00:00:00 | | 2009-08-06 | 0 | 1,807.52 | 1,807.52 | 1,772.71 | 1,776.93 | 00:00:00 | | 2009-08-07 | 0 | 1,782.32 | 1,808.72 | 1,782.16 | 1,799.53 | 00:00:00 | | 2009-08-10 | 0 | 1,799.53 | 1,804.08 | 1,778.85 | 1,793.31 | 00:00:00 | | 2009-08-11 | 0 | 1,784.75 | 1,784.75 | 1,758.66 | 1,759.54 | 00:00:00 | | 2009-08-12 | 0 | 1,763.00 | 1,780.82 | 1,760.32 | 1,773.29 | 00:00:00 | | 2009-08-13 | 0 | 1,774.30 | 1,804.17 | 1,774.30 | 1,795.58 | 00:00:00 | | 2009-08-14 | 0 | 1,795.58 | 1,795.58 | 1,755.29 | 1,761.61 | 00:00:00 | | 2009-08-18 | 0 | 1,721.79 | 1,729.43 | 1,708.59 | 1,727.76 | 00:00:00 | | 2009-08-19 | 0 | 1,727.76 | 1,744.37 | 1,716.16 | 1,728.21 | 00:00:00 | | 2009-08-20 | 0 | 1,729.04 | 1,771.15 | 1,729.04 | 1,766.89 | 00:00:00 | | 2009-08-21 | 0 | 1,767.89 | 1,811.88 | 1,767.89 | 1,797.33 | 00:00:00 | | 2009-08-24 | 0 | 1,801.75 | 1,815.93 | 1,772.97 | 1,780.93 | 00:00:00 | | 2009-08-25 | 0 | 1,781.52 | 1,805.51 | 1,773.86 | 1,779.80 | 00:00:00 | | 2009-08-26 | 0 | 1,780.18 | 1,785.44 | 1,761.25 | 1,778.26 | 00:00:00 | | 2009-08-27 | 0 | 1,775.53 | 1,780.86 | 1,750.82 | 1,778.34 | 00:00:00 | | 2009-08-28 | 0 | 1,778.21 | 1,798.09 | 1,778.21 | 1,797.02 | 00:00:00 | | 2009-08-31 | 0 | 1,797.02 | 1,797.02 | 1,757.99 | 1,781.89 | 00:00:00 | | 2009-09-01 | 0 | 1,784.05 | 1,798.87 | 1,735.65 | 1,743.64 | 00:00:00 | | 2009-09-02 | 0 | 1,745.55 | 1,754.01 | 1,731.48 | 1,753.66 | 00:00:00 | | 2009-09-03 | 0 | 1,756.67 | 1,766.42 | 1,747.50 | 1,754.71 | 00:00:00 | | 2009-09-04 | 0 | 1,754.71 | 1,788.11 | 1,753.31 | 1,779.25 | 00:00:00 | | 2009-09-07 | 0 | 1,799.41 | 1,809.20 | 1,792.14 | 1,809.20 | 00:00:00 | | 2009-09-08 | 0 | 1,808.41 | 1,863.34 | 1,808.41 | 1,853.02 | 00:00:00 | | 2009-09-09 | 0 | 1,856.28 | 1,889.95 | 1,853.41 | 1,874.33 | 00:00:00 | | 2009-09-10 | 0 | 1,874.33 | 1,916.69 | 1,874.33 | 1,908.46 | 00:00:00 | | 2009-09-11 | 0 | 1,908.46 | 1,911.66 | 1,878.63 | 1,900.18 | 00:00:00 | | 2009-09-14 | 0 | 1,895.14 | 1,920.83 | 1,895.14 | 1,920.06 | 00:00:00 | | 2009-09-15 | 0 | 1,921.44 | 1,935.92 | 1,917.53 | 1,930.63 | 00:00:00 | | 2009-09-16 | 0 | 1,954.75 | 1,980.06 | 1,954.75 | 1,977.41 | 00:00:00 | | 2009-09-17 | 0 | 1,979.88 | 2,021.20 | 1,979.46 | 2,017.57 | 00:00:00 | | 2009-09-18 | 0 | 2,017.57 | 2,035.74 | 2,007.60 | 2,007.60 | 00:00:00 | | 2009-09-21 | 0 | 2,004.75 | 2,005.76 | 1,967.04 | 1,986.34 | 00:00:00 | | 2009-09-22 | 0 | 1,987.50 | 2,059.01 | 1,987.50 | 2,057.83 | 00:00:00 | | 2009-09-23 | 0 | 2,058.46 | 2,061.77 | 2,023.36 | 2,023.36 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
