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 2024-05-02
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2000-12-15	0	409.17	409.17	400.48	405.15	00:00:00
2000-12-18	0	406.30	411.60	405.81	406.63	00:00:00
2000-12-19	0	406.63	413.26	406.63	412.13	00:00:00
2000-12-20	0	411.65	411.65	402.05	404.68	00:00:00
2000-12-21	0	405.46	416.06	405.46	416.06	00:00:00
2000-12-22	0	416.06	423.97	416.04	420.37	00:00:00
2000-12-26	0	421.53	421.53	418.95	420.06	00:00:00
2000-12-27	0	421.08	423.09	417.43	419.97	00:00:00
2000-12-28	0	419.97	420.25	415.42	416.77	00:00:00
2001-01-02	0	418.51	423.76	417.90	418.70	00:00:00
2001-01-03	0	419.57	448.89	419.57	448.89	00:00:00
2001-01-04	0	449.31	460.92	449.31	459.55	00:00:00
2001-01-05	0	460.67	468.14	460.67	464.08	00:00:00
2001-01-08	0	464.08	466.25	462.32	465.98	00:00:00
2001-01-09	0	467.66	494.79	466.64	492.45	00:00:00
2001-01-10	0	491.89	498.48	485.30	494.45	00:00:00
2001-01-11	0	495.29	507.93	495.12	501.54	00:00:00
2001-01-12	0	501.99	506.96	498.46	499.55	00:00:00
2001-01-15	0	499.55	503.48	498.30	503.48	00:00:00
2001-01-16	0	503.46	504.93	501.60	503.15	00:00:00
2001-01-17	0	505.84	514.29	505.84	510.58	00:00:00
2001-01-18	0	510.86	525.03	510.37	524.33	00:00:00
2001-01-19	0	524.89	527.52	521.98	526.80	00:00:00
2001-01-22	0	526.46	530.33	524.49	527.73	00:00:00
2001-01-23	0	528.96	540.16	528.80	539.20	00:00:00
2001-01-24	0	538.89	538.89	528.97	532.88	00:00:00
2001-01-25	0	532.88	533.18	526.05	527.19	00:00:00
2001-01-26	0	527.19	527.67	524.27	525.19	00:00:00
2001-01-29	0	524.63	530.29	519.26	530.29	00:00:00
2001-01-30	0	530.29	534.72	530.06	531.50	00:00:00
2001-01-31	0	531.50	535.97	531.43	532.80	00:00:00
2001-02-01	0	532.34	534.02	527.44	528.00	00:00:00
2001-02-02	0	527.59	529.38	515.46	517.79	00:00:00
2001-02-05	0	517.39	517.78	508.49	510.63	00:00:00
2001-02-06	0	511.19	514.46	510.53	512.79	00:00:00
2001-02-07	0	511.54	511.54	502.58	503.92	00:00:00
2001-02-08	0	505.25	509.85	503.21	509.85	00:00:00
2001-02-09	0	511.31	511.31	504.26	504.46	00:00:00
2001-02-12	0	504.24	510.12	504.03	506.79	00:00:00
2001-02-13	0	507.09	507.89	500.84	500.84	00:00:00
2001-02-14	0	500.50	500.50	493.54	494.92	00:00:00
2001-02-15	0	494.58	497.14	493.10	494.09	00:00:00
2001-02-16	0	494.65	494.65	482.78	483.15	00:00:00
2001-02-19	0	483.15	485.26	481.43	485.26	00:00:00
2001-02-20	0	485.26	485.72	468.61	469.99	00:00:00
2001-02-21	0	467.03	467.36	448.55	450.14	00:00:00
2001-02-22	0	451.30	459.71	448.34	459.71	00:00:00
2001-02-23	0	459.22	460.56	452.54	460.41	00:00:00
2001-02-26	0	460.41	461.46	454.34	455.13	00:00:00
2001-02-27	0	455.55	455.55	445.33	446.38	00:00:00
2001-02-28	0	447.08	449.33	429.53	435.85	00:00:00
2001-03-01	0	435.29	441.95	429.20	439.60	00:00:00
2001-03-02	0	439.39	449.91	433.48	448.81	00:00:00
2001-03-05	0	458.98	485.17	458.98	485.17	00:00:00
2001-03-06	0	487.26	490.31	475.93	476.31	00:00:00
2001-03-07	0	476.31	480.96	475.19	479.02	00:00:00
2001-03-08	0	478.56	478.91	469.08	477.52	00:00:00
2001-03-09	0	476.40	477.29	469.29	477.29	00:00:00
2001-03-12	0	476.83	476.83	465.55	466.02	00:00:00
2001-03-13	0	465.91	469.40	460.88	463.92	00:00:00
2001-03-14	0	460.58	461.15	446.87	449.60	00:00:00
2001-03-15	0	450.16	456.30	445.18	451.58	00:00:00
2001-03-16	0	451.58	451.58	439.42	442.99	00:00:00
2001-03-19	0	445.28	446.15	431.85	434.41	00:00:00
2001-03-20	0	438.54	448.91	430.57	431.65	00:00:00
2001-03-21	0	433.46	436.27	426.34	428.08	00:00:00
2001-03-22	0	428.08	428.08	396.20	404.12	00:00:00
2001-03-23	0	406.17	429.25	400.37	429.25	00:00:00
2001-03-26	0	437.58	452.17	436.26	451.38	00:00:00
2001-03-27	0	449.69	465.44	446.88	460.12	00:00:00
2001-03-28	0	461.37	461.37	451.74	453.97	00:00:00
2001-03-29	0	453.66	456.38	443.38	443.38	00:00:00
2001-03-30	0	443.38	446.53	437.90	443.81	00:00:00
2001-04-03	0	442.00	442.00	430.01	432.64	00:00:00
2001-04-04	0	433.09	437.55	427.99	431.03	00:00:00
2001-04-05	0	432.38	450.29	432.38	448.80	00:00:00
2001-04-06	0	447.90	453.48	447.90	452.94	00:00:00
2001-04-09	0	452.94	463.39	452.94	463.00	00:00:00
2001-04-10	0	463.68	470.24	462.92	462.99	00:00:00
2001-04-11	0	463.67	465.90	455.18	456.16	00:00:00
2001-04-16	0	454.36	454.36	442.73	444.27	00:00:00
2001-04-17	0	444.27	448.59	444.27	448.24	00:00:00
2001-04-18	0	448.74	468.70	448.70	467.15	00:00:00
2001-04-19	0	467.29	467.29	446.91	448.28	00:00:00
2001-04-20	0	446.93	446.93	419.52	420.16	00:00:00
2001-04-23	0	418.83	420.21	408.59	411.53	00:00:00
2001-04-24	0	413.60	424.09	413.60	420.32	00:00:00
2001-04-25	0	418.94	420.78	411.68	420.78	00:00:00
2001-04-26	0	426.70	437.83	426.14	437.42	00:00:00
2001-04-27	0	439.22	449.50	438.77	449.36	00:00:00
2001-04-30	0	449.36	450.90	434.49	435.63	00:00:00
2001-05-02	0	435.63	436.21	430.19	433.40	00:00:00
2001-05-03	0	433.40	434.59	424.44	431.18	00:00:00
2001-05-04	0	431.18	443.22	427.48	442.28	00:00:00
2001-05-07	0	443.63	449.73	443.52	444.09	00:00:00
2001-05-08	0	444.09	445.23	427.77	429.03	00:00:00
2001-05-09	0	429.93	432.02	425.11	431.28	00:00:00
2001-05-10	0	431.73	434.32	427.94	431.09	00:00:00
2001-05-11	0	429.71	429.71	417.35	419.43	00:00:00
2001-05-14	0	415.21	418.71	412.89	415.60	00:00:00
2001-05-15	0	416.50	422.70	416.49	419.01	00:00:00
2001-05-16	0	419.91	430.90	419.91	429.72	00:00:00
2001-05-17	0	429.72	439.02	429.30	432.41	00:00:00
2001-05-18	0	433.76	435.02	427.36	428.05	00:00:00
2001-05-21	0	428.13	435.47	428.13	435.47	00:00:00
2001-05-22	0	436.16	440.40	434.25	436.80	00:00:00
2001-05-23	0	436.84	441.36	430.41	440.68	00:00:00
2001-05-24	0	440.73	444.59	438.93	440.73	00:00:00
2001-05-28	0	440.73	440.77	434.49	436.68	00:00:00
2001-05-29	0	436.68	436.68	429.62	430.21	00:00:00
2001-05-30	0	430.44	430.44	425.95	427.92	00:00:00
2001-05-31	0	428.37	439.22	428.37	439.22	00:00:00
2001-06-01	0	438.77	438.77	429.93	435.80	00:00:00
2001-06-04	0	437.15	443.93	437.15	443.73	00:00:00
2001-06-05	0	444.18	450.78	441.99	442.90	00:00:00
2001-06-06	0	443.35	444.78	437.30	439.19	00:00:00
2001-06-07	0	438.74	451.59	435.55	450.98	00:00:00
2001-06-08	0	451.67	454.92	446.47	451.40	00:00:00
2001-06-11	0	451.40	453.13	444.14	445.51	00:00:00
2001-06-12	0	444.12	451.23	441.40	450.21	00:00:00
2001-06-13	0	449.87	455.32	445.33	445.75	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 > >>