|
 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 2024-05-20 | | | Date | Volume | Open | High | Low | Close | Time | | 2013-05-10 | 0 | 3,863.19 | 3,863.19 | 3,685.21 | 3,712.51 | 00:00:00 | | 2013-05-14 | 0 | 3,582.14 | 3,590.30 | 3,500.84 | 3,510.11 | 00:00:00 | | 2013-05-15 | 0 | 3,528.61 | 3,720.91 | 3,514.56 | 3,720.91 | 00:00:00 | | 2013-05-16 | 0 | 3,721.26 | 3,793.59 | 3,693.38 | 3,706.71 | 00:00:00 | | 2013-05-17 | 0 | 3,706.71 | 3,718.18 | 3,679.52 | 3,694.74 | 00:00:00 | | 2013-05-23 | 0 | 3,540.78 | 3,572.50 | 3,491.75 | 3,557.55 | 00:00:00 | | 2013-05-24 | 0 | 3,558.67 | 3,558.67 | 3,493.59 | 3,509.72 | 00:00:00 | | 2013-05-27 | 0 | 3,510.51 | 3,530.91 | 3,471.79 | 3,530.91 | 00:00:00 | | 2013-06-06 | 0 | 3,423.35 | 3,450.80 | 3,416.99 | 3,450.80 | 00:00:00 | | 2013-06-07 | 0 | 3,451.04 | 3,464.16 | 3,440.02 | 3,449.68 | 00:00:00 | | 2013-06-13 | 0 | 3,234.77 | 3,247.68 | 3,199.54 | 3,244.04 | 00:00:00 | | 2013-06-14 | 0 | 3,243.12 | 3,243.87 | 3,181.92 | 3,199.92 | 00:00:00 | | 2013-07-02 | 0 | 3,019.82 | 3,023.16 | 2,942.19 | 2,994.08 | 00:00:00 | | 2013-07-03 | 0 | 2,997.29 | 3,027.32 | 2,980.68 | 3,023.05 | 00:00:00 | | 2013-08-01 | 0 | 3,362.08 | 3,431.79 | 3,343.64 | 3,431.79 | 00:00:00 | | 2013-08-02 | 0 | 3,430.59 | 3,465.25 | 3,428.18 | 3,458.79 | 00:00:00 | | 2013-08-05 | 0 | 3,458.79 | 3,479.60 | 3,443.96 | 3,453.13 | 00:00:00 | | 2013-08-06 | 0 | 3,453.47 | 3,471.75 | 3,408.61 | 3,469.23 | 00:00:00 | | 2013-08-07 | 0 | 3,469.63 | 3,551.41 | 3,465.25 | 3,546.29 | 00:00:00 | | 2013-08-12 | 0 | 3,654.06 | 3,677.96 | 3,641.94 | 3,668.83 | 00:00:00 | | 2013-09-16 | 0 | 4,533.90 | 4,654.31 | 4,533.90 | 4,647.45 | 00:00:00 | | 2013-09-23 | 0 | 4,757.73 | 4,905.25 | 4,755.90 | 4,892.65 | 00:00:00 | | 2013-09-24 | 0 | 4,933.35 | 4,965.27 | 4,807.27 | 4,815.58 | 00:00:00 | | 2013-09-25 | 0 | 4,811.36 | 4,864.61 | 4,777.60 | 4,798.45 | 00:00:00 | | 2013-09-26 | 0 | 4,803.72 | 4,895.90 | 4,769.59 | 4,838.54 | 00:00:00 | | 2013-09-27 | 0 | 4,834.34 | 4,869.87 | 4,719.06 | 4,730.14 | 00:00:00 | | 2013-09-30 | 0 | 4,696.67 | 4,783.77 | 4,621.57 | 4,783.77 | 00:00:00 | | 2013-10-01 | 0 | 4,786.98 | 4,906.52 | 4,786.65 | 4,906.52 | 00:00:00 | | 2013-10-02 | 0 | 4,910.06 | 4,936.44 | 4,859.74 | 4,869.80 | 00:00:00 | | 2013-10-24 | 0 | 5,360.34 | 5,652.14 | 5,335.51 | 5,641.57 | 00:00:00 | | 2013-10-25 | 0 | 5,650.83 | 5,651.43 | 5,492.75 | 5,526.29 | 00:00:00 | | 2013-10-31 | 0 | 5,226.53 | 5,241.67 | 5,158.60 | 5,165.09 | 00:00:00 | | 2013-11-01 | 0 | 5,163.32 | 5,190.27 | 5,087.98 | 5,094.67 | 00:00:00 | | 2013-11-12 | 0 | 5,401.45 | 5,425.03 | 5,260.67 | 5,272.22 | 00:00:00 | | 2013-11-13 | 0 | 5,279.24 | 5,296.27 | 5,217.46 | 5,244.11 | 00:00:00 | | 2013-11-14 | 0 | 5,256.83 | 5,492.16 | 5,252.38 | 5,467.65 | 00:00:00 | | 2013-11-15 | 0 | 5,469.31 | 5,579.43 | 5,469.31 | 5,572.33 | 00:00:00 | | 2013-11-27 | 0 | 5,700.16 | 5,765.37 | 5,598.46 | 5,601.17 | 00:00:00 | | 2013-11-28 | 0 | 5,601.17 | 5,752.40 | 5,601.17 | 5,734.20 | 00:00:00 | | 2013-12-02 | 0 | 5,702.14 | 5,722.31 | 5,495.12 | 5,530.88 | 00:00:00 | | 2013-12-09 | 0 | 5,335.50 | 5,436.09 | 5,303.78 | 5,334.17 | 00:00:00 | | 2013-12-10 | 0 | 5,344.81 | 5,362.20 | 5,213.79 | 5,224.24 | 00:00:00 | | 2013-12-11 | 0 | 5,224.24 | 5,263.78 | 5,172.36 | 5,186.32 | 00:00:00 | | 2013-12-30 | 0 | 5,406.70 | 5,465.44 | 5,357.28 | 5,391.03 | 00:00:00 | | 2014-01-02 | 0 | 5,389.88 | 5,418.04 | 5,306.26 | 5,320.65 | 00:00:00 | | 2014-01-03 | 0 | 5,320.65 | 5,431.79 | 5,320.65 | 5,382.05 | 00:00:00 | | 2014-01-07 | 0 | 5,283.03 | 5,353.97 | 5,283.03 | 5,353.97 | 00:00:00 | | 2014-01-08 | 0 | 5,370.67 | 5,446.12 | 5,346.32 | 5,388.90 | 00:00:00 | | 2014-01-09 | 0 | 5,390.19 | 5,408.96 | 5,354.09 | 5,375.09 | 00:00:00 | | 2014-01-10 | 0 | 5,387.55 | 5,496.61 | 5,387.55 | 5,490.88 | 00:00:00 | | 2014-01-14 | 0 | 5,570.99 | 5,607.69 | 5,522.07 | 5,560.08 | 00:00:00 | | 2014-01-21 | 0 | 5,923.30 | 5,930.06 | 5,800.08 | 5,840.17 | 00:00:00 | | 2014-01-22 | 0 | 5,848.05 | 5,896.67 | 5,787.23 | 5,896.67 | 00:00:00 | | 2014-01-24 | 0 | 5,713.61 | 5,724.22 | 5,511.63 | 5,545.21 | 00:00:00 | | 2014-01-27 | 0 | 5,545.21 | 5,605.35 | 5,308.36 | 5,605.35 | 00:00:00 | | 2014-01-31 | 0 | 5,859.11 | 6,034.91 | 5,844.01 | 6,018.65 | 00:00:00 | | 2014-02-03 | 0 | 6,030.77 | 6,162.46 | 6,027.45 | 6,086.74 | 00:00:00 | | 2014-02-11 | 0 | 5,398.23 | 5,637.57 | 5,378.33 | 5,636.27 | 00:00:00 | | 2014-02-12 | 0 | 5,638.60 | 5,916.59 | 5,638.60 | 5,884.21 | 00:00:00 | | 2014-02-13 | 0 | 5,884.21 | 5,937.38 | 5,805.86 | 5,937.38 | 00:00:00 | | 2014-02-14 | 0 | 5,937.38 | 6,118.42 | 5,937.38 | 6,070.60 | 00:00:00 | | 2014-02-24 | 0 | 5,928.19 | 6,010.04 | 5,927.87 | 5,982.48 | 00:00:00 | | 2014-02-28 | 0 | 5,771.72 | 5,842.31 | 5,768.11 | 5,784.39 | 00:00:00 | | 2014-03-05 | 0 | 5,782.25 | 5,837.15 | 5,723.21 | 5,749.77 | 00:00:00 | | 2014-03-11 | 0 | 5,771.53 | 5,791.09 | 5,729.25 | 5,754.38 | 00:00:00 | | 2014-03-12 | 0 | 5,755.42 | 5,756.77 | 5,691.04 | 5,713.30 | 00:00:00 | | 2014-03-28 | 0 | 6,207.27 | 6,237.79 | 6,051.37 | 6,198.58 | 00:00:00 | | 2014-04-01 | 0 | 6,377.74 | 6,442.65 | 6,360.88 | 6,440.65 | 00:00:00 | | 2014-04-04 | 0 | 6,506.88 | 6,521.11 | 6,372.16 | 6,386.85 | 00:00:00 | | 2014-04-07 | 0 | 6,386.85 | 6,444.30 | 6,365.85 | 6,444.30 | 00:00:00 | | 2014-04-21 | 0 | 6,449.87 | 6,472.52 | 6,380.82 | 6,452.99 | 00:00:00 | | 2014-04-24 | 0 | 6,704.30 | 6,821.01 | 6,699.67 | 6,728.15 | 00:00:00 | | 2014-04-25 | 0 | 6,722.71 | 6,722.71 | 6,529.96 | 6,557.29 | 00:00:00 | | 2014-04-29 | 0 | 6,790.62 | 6,938.93 | 6,790.62 | 6,827.58 | 00:00:00 | | 2014-04-30 | 0 | 6,828.36 | 6,828.36 | 6,715.57 | 6,782.01 | 00:00:00 | | 2014-05-05 | 0 | 6,878.66 | 6,914.20 | 6,864.21 | 6,888.35 | 00:00:00 | | 2014-05-06 | 0 | 6,896.18 | 6,912.75 | 6,804.15 | 6,813.48 | 00:00:00 | | 2014-05-07 | 0 | 6,817.12 | 6,932.73 | 6,817.12 | 6,921.64 | 00:00:00 | | 2014-05-12 | 0 | 6,849.68 | 6,919.44 | 6,822.78 | 6,843.32 | 00:00:00 | | 2014-05-15 | 0 | 6,880.92 | 6,880.92 | 6,723.37 | 6,784.40 | 00:00:00 | | 2014-05-16 | 0 | 6,796.14 | 6,893.35 | 6,772.32 | 6,878.73 | 00:00:00 | | 2014-05-23 | 0 | 7,380.16 | 7,446.85 | 7,348.19 | 7,446.85 | 00:00:00 | | 2014-05-26 | 0 | 7,447.74 | 7,543.45 | 7,447.74 | 7,533.36 | 00:00:00 | | 2014-05-29 | 0 | 7,666.21 | 7,852.92 | 7,666.21 | 7,815.59 | 00:00:00 | | 2014-05-30 | 0 | 7,821.37 | 7,865.86 | 7,619.77 | 7,712.23 | 00:00:00 | | 2014-06-03 | 0 | 7,690.01 | 7,778.69 | 7,688.68 | 7,708.80 | 00:00:00 | | 2014-06-04 | 0 | 7,709.13 | 7,747.42 | 7,647.08 | 7,695.48 | 00:00:00 | | 2014-06-10 | 0 | 8,334.24 | 8,444.71 | 8,135.76 | 8,157.96 | 00:00:00 | | 2014-06-11 | 0 | 8,171.28 | 8,238.73 | 8,051.93 | 8,077.65 | 00:00:00 | | 2014-06-23 | 0 | 7,364.67 | 7,998.93 | 7,364.67 | 7,985.11 | 00:00:00 | | 2014-07-24 | 0 | 8,390.75 | 8,415.01 | 8,210.02 | 8,232.63 | 00:00:00 | | 2014-07-25 | 0 | 8,234.78 | 8,234.78 | 7,884.81 | 7,922.92 | 00:00:00 | | 2014-07-28 | 0 | 7,889.10 | 7,936.58 | 7,660.13 | 7,844.56 | 00:00:00 | | 2014-07-29 | 0 | 7,843.47 | 8,358.09 | 7,794.55 | 8,356.95 | 00:00:00 | | 2014-07-30 | 0 | 8,619.57 | 8,960.25 | 8,617.28 | 8,937.62 | 00:00:00 | | 2014-08-05 | 0 | 8,321.41 | 8,321.41 | 8,021.72 | 8,063.39 | 00:00:00 | | 2014-08-06 | 0 | 8,085.46 | 8,261.40 | 8,038.17 | 8,132.19 | 00:00:00 | | 2014-08-07 | 0 | 8,135.94 | 8,300.10 | 8,135.94 | 8,241.75 | 00:00:00 | | 2014-08-08 | 0 | 8,241.75 | 8,273.70 | 8,168.50 | 8,227.87 | 00:00:00 | | 2014-08-20 | 0 | 8,842.68 | 8,929.57 | 8,668.36 | 8,929.57 | 00:00:00 | | 2014-08-21 | 0 | 8,937.09 | 9,013.03 | 8,910.59 | 9,013.03 | 00:00:00 | | 2014-08-28 | 0 | 9,815.22 | 9,888.98 | 9,662.03 | 9,834.79 | 00:00:00 | | 2014-08-29 | 0 | 9,928.17 | 9,930.55 | 9,791.65 | 9,817.30 | 00:00:00 | | 2014-09-01 | 0 | 9,814.86 | 9,960.69 | 9,814.86 | 9,946.19 | 00:00:00 | | 2014-09-04 | 0 | 10,400.51 | 10,400.51 | 10,044.33 | 10,063.43 | 00:00:00 | | 2014-09-05 | 0 | 10,110.61 | 10,454.83 | 10,071.17 | 10,414.67 | 00:00:00 | | 2014-09-23 | 0 | 12,231.68 | 12,231.68 | 11,954.07 | 12,058.02 | 00:00:00 | | 2014-09-24 | 0 | 12,060.95 | 12,263.87 | 11,890.87 | 12,257.08 | 00:00:00 | | 2014-09-25 | 0 | 12,317.86 | 12,317.86 | 12,045.72 | 12,155.21 | 00:00:00 | | 2014-09-26 | 0 | 12,292.98 | 12,535.53 | 12,263.45 | 12,535.53 | 00:00:00 | | 2014-09-29 | 0 | 12,532.29 | 12,593.07 | 12,364.75 | 12,593.07 | 00:00:00 | | 2014-10-07 | 0 | 11,016.54 | 11,114.16 | 10,904.27 | 10,914.61 | 00:00:00 | | 2014-10-08 | 0 | 10,914.61 | 10,947.59 | 10,729.03 | 10,773.60 | 00:00:00 | | 2014-10-17 | 0 | 10,000.05 | 10,542.60 | 10,000.05 | 10,542.60 | 00:00:00 | | 2014-10-20 | 0 | 10,562.82 | 11,126.53 | 10,562.82 | 11,092.63 | 00:00:00 | | 2014-10-21 | 0 | 11,107.89 | 11,254.51 | 10,649.05 | 10,872.15 | 00:00:00 | | 2014-10-22 | 0 | 10,930.63 | 11,052.37 | 10,510.63 | 10,548.23 | 00:00:00 | | 2014-10-28 | 0 | 10,300.57 | 10,499.90 | 10,300.57 | 10,446.72 | 00:00:00 | | 2014-10-29 | 0 | 10,444.16 | 10,479.89 | 10,192.33 | 10,226.46 | 00:00:00 | | 2014-10-30 | 0 | 10,226.46 | 10,539.44 | 10,226.46 | 10,539.44 | 00:00:00 | | 2014-10-31 | 0 | 10,549.90 | 11,034.56 | 10,549.90 | 11,019.43 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 > >> |
|
