|
 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 | | | Date | Volume | Open | High | Low | Close | Time | | 2016-03-04 | 0 | 13,327.26 | 13,610.99 | 13,213.75 | 13,269.27 | 00:00:00 | | 2016-03-07 | 0 | 13,261.65 | 13,428.22 | 13,211.18 | 13,235.96 | 00:00:00 | | 2016-03-11 | 0 | 13,172.64 | 13,312.73 | 13,004.36 | 13,051.54 | 00:00:00 | | 2016-03-15 | 0 | 12,308.89 | 12,343.65 | 12,027.88 | 12,076.37 | 00:00:00 | | 2016-03-16 | 0 | 12,076.37 | 12,541.58 | 12,076.37 | 12,541.58 | 00:00:00 | | 2016-03-28 | 0 | 12,583.10 | 12,904.71 | 12,583.10 | 12,875.62 | 00:00:00 | | 2016-03-29 | 0 | 12,869.75 | 13,049.13 | 12,738.72 | 12,929.57 | 00:00:00 | | 2016-03-30 | 0 | 13,151.60 | 13,220.48 | 12,817.78 | 12,872.90 | 00:00:00 | | 2016-04-04 | 0 | 13,179.84 | 13,179.84 | 12,750.65 | 12,784.28 | 00:00:00 | | 2016-04-05 | 0 | 12,784.28 | 12,784.28 | 12,438.70 | 12,472.91 | 00:00:00 | | 2016-04-06 | 0 | 12,488.65 | 12,542.50 | 12,166.79 | 12,262.04 | 00:00:00 | | 2016-04-14 | 0 | 13,305.10 | 13,414.72 | 13,108.77 | 13,209.71 | 00:00:00 | | 2016-04-15 | 0 | 13,207.15 | 13,414.01 | 13,143.19 | 13,237.87 | 00:00:00 | | 2016-04-25 | 0 | 13,914.13 | 13,914.13 | 13,365.29 | 13,374.08 | 00:00:00 | | 2016-05-05 | 0 | 13,225.76 | 13,565.56 | 13,132.98 | 13,348.13 | 00:00:00 | | 2016-05-06 | 0 | 13,362.91 | 13,501.30 | 13,362.91 | 13,453.91 | 00:00:00 | | 2016-05-12 | 0 | 13,536.91 | 13,540.71 | 13,307.84 | 13,370.64 | 00:00:00 | | 2016-05-13 | 0 | 13,365.57 | 13,375.85 | 13,082.10 | 13,121.56 | 00:00:00 | | 2016-06-02 | 0 | 12,627.65 | 12,730.94 | 12,548.86 | 12,717.90 | 00:00:00 | | 2016-06-03 | 0 | 12,721.35 | 12,899.53 | 12,712.15 | 12,791.08 | 00:00:00 | | 2016-06-13 | 0 | 13,251.58 | 13,313.43 | 13,140.70 | 13,174.17 | 00:00:00 | | 2016-06-14 | 0 | 13,183.30 | 13,192.37 | 12,933.86 | 13,038.32 | 00:00:00 | | 2016-06-15 | 0 | 13,040.25 | 13,227.11 | 13,040.25 | 13,116.16 | 00:00:00 | | 2016-06-16 | 0 | 13,119.61 | 13,119.61 | 12,863.31 | 13,073.38 | 00:00:00 | | 2016-06-21 | 0 | 13,076.79 | 13,681.87 | 13,076.79 | 13,681.29 | 00:00:00 | | 2016-06-28 | 0 | 14,034.43 | 14,178.02 | 14,003.33 | 14,141.52 | 00:00:00 | | 2016-06-29 | 0 | 14,141.52 | 14,636.91 | 14,141.52 | 14,608.29 | 00:00:00 | | 2016-06-30 | 0 | 14,642.92 | 14,715.88 | 14,557.50 | 14,683.49 | 00:00:00 | | 2016-07-04 | 0 | 15,173.50 | 15,347.91 | 15,173.50 | 15,229.31 | 00:00:00 | | 2016-07-05 | 0 | 15,229.35 | 15,229.35 | 14,748.76 | 14,806.78 | 00:00:00 | | 2016-07-06 | 0 | 14,745.72 | 14,745.72 | 14,478.45 | 14,691.12 | 00:00:00 | | 2016-07-07 | 0 | 14,935.69 | 14,998.65 | 14,689.61 | 14,689.61 | 00:00:00 | | 2016-07-12 | 0 | 14,977.30 | 15,259.13 | 14,977.30 | 15,100.58 | 00:00:00 | | 2016-07-13 | 0 | 15,020.53 | 15,160.80 | 14,983.06 | 15,145.15 | 00:00:00 | | 2016-07-19 | 0 | 16,079.36 | 16,143.22 | 15,661.06 | 15,832.55 | 00:00:00 | | 2016-07-20 | 0 | 15,845.31 | 15,931.79 | 15,681.19 | 15,931.79 | 00:00:00 | | 2016-07-25 | 0 | 15,886.91 | 15,886.91 | 15,623.87 | 15,712.61 | 00:00:00 | | 2016-07-28 | 0 | 15,698.69 | 15,698.69 | 15,410.01 | 15,455.14 | 00:00:00 | | 2016-07-29 | 0 | 15,458.09 | 15,822.25 | 15,455.14 | 15,803.50 | 00:00:00 | | 2016-08-01 | 0 | 15,639.26 | 15,672.91 | 15,410.34 | 15,442.47 | 00:00:00 | | 2016-08-08 | 0 | 15,382.55 | 15,498.62 | 15,346.92 | 15,372.77 | 00:00:00 | | 2016-08-11 | 0 | 15,349.62 | 15,441.61 | 15,305.05 | 15,313.85 | 00:00:00 | | 2016-08-12 | 0 | 15,318.82 | 15,442.32 | 15,165.61 | 15,165.61 | 00:00:00 | | 2016-08-17 | 0 | 15,230.81 | 15,410.33 | 15,151.60 | 15,402.30 | 00:00:00 | | 2016-08-18 | 0 | 15,413.17 | 15,654.27 | 15,409.49 | 15,564.64 | 00:00:00 | | 2016-08-29 | 0 | 15,770.25 | 16,045.89 | 15,764.02 | 16,033.28 | 00:00:00 | | 2016-09-01 | 0 | 15,649.47 | 15,772.25 | 15,565.98 | 15,740.92 | 00:00:00 | | 2016-09-02 | 0 | 15,950.51 | 15,978.27 | 15,864.02 | 15,965.65 | 00:00:00 | | 2016-09-22 | 0 | 16,312.44 | 16,643.05 | 16,312.44 | 16,643.05 | 00:00:00 | | 2016-09-23 | 0 | 16,638.64 | 16,643.05 | 16,306.22 | 16,441.71 | 00:00:00 | | 2016-09-27 | 0 | 16,367.87 | 16,404.21 | 16,129.14 | 16,348.50 | 00:00:00 | | 2016-09-28 | 0 | 16,456.31 | 16,769.82 | 16,334.80 | 16,755.17 | 00:00:00 | | 2016-09-29 | 0 | 16,751.86 | 16,939.00 | 16,611.42 | 16,743.43 | 00:00:00 | | 2016-09-30 | 0 | 16,732.41 | 16,798.73 | 16,675.68 | 16,675.68 | 00:00:00 | | 2016-10-03 | 0 | 16,679.62 | 16,859.54 | 16,679.62 | 16,846.88 | 00:00:00 | | 2016-10-06 | 0 | 17,134.20 | 17,160.80 | 17,042.92 | 17,143.32 | 00:00:00 | | 2016-10-07 | 0 | 17,123.48 | 17,159.91 | 16,988.59 | 17,136.22 | 00:00:00 | | 2016-10-11 | 0 | 17,136.22 | 17,183.10 | 17,030.37 | 17,159.16 | 00:00:00 | | 2016-10-12 | 0 | 17,154.13 | 17,207.90 | 17,089.60 | 17,207.90 | 00:00:00 | | 2016-10-13 | 0 | 17,210.31 | 17,268.30 | 16,963.63 | 17,234.81 | 00:00:00 | | 2016-10-17 | 0 | 17,432.40 | 17,671.17 | 17,402.87 | 17,664.00 | 00:00:00 | | 2016-10-20 | 0 | 18,122.63 | 18,149.66 | 17,949.70 | 18,147.31 | 00:00:00 | | 2016-10-21 | 0 | 18,147.31 | 18,312.97 | 18,067.29 | 18,257.28 | 00:00:00 | | 2016-10-25 | 0 | 18,394.76 | 18,431.54 | 18,120.94 | 18,409.07 | 00:00:00 | | 2016-10-26 | 0 | 18,359.09 | 18,370.54 | 18,091.13 | 18,187.58 | 00:00:00 | | 2016-10-27 | 0 | 18,187.58 | 18,250.85 | 18,017.39 | 18,065.61 | 00:00:00 | | 2016-10-28 | 0 | 18,066.82 | 18,130.67 | 17,826.03 | 17,869.06 | 00:00:00 | | 2016-11-01 | 0 | 17,623.77 | 17,682.24 | 16,893.37 | 17,107.63 | 00:00:00 | | 2016-11-02 | 0 | 17,111.12 | 17,111.12 | 16,518.75 | 16,807.36 | 00:00:00 | | 2016-11-09 | 0 | 16,299.31 | 17,045.67 | 16,299.31 | 17,024.89 | 00:00:00 | | 2016-11-10 | 0 | 17,060.89 | 17,115.34 | 16,197.74 | 16,230.73 | 00:00:00 | | 2016-11-14 | 0 | 15,585.45 | 15,693.73 | 15,188.55 | 15,693.73 | 00:00:00 | | 2016-11-21 | 0 | 16,394.86 | 16,847.66 | 16,394.86 | 16,844.29 | 00:00:00 | | 2016-12-05 | 0 | 16,954.70 | 17,051.16 | 16,925.00 | 16,999.02 | 00:00:00 | | 2016-12-12 | 0 | 17,207.74 | 17,313.55 | 17,028.74 | 17,157.49 | 00:00:00 | | 2016-12-23 | 0 | 16,386.10 | 16,451.75 | 16,274.09 | 16,354.52 | 00:00:00 | | 2017-01-02 | 0 | 16,921.64 | 17,527.52 | 16,921.64 | 17,504.82 | 00:00:00 | | 2017-01-12 | 0 | 18,594.60 | 18,733.52 | 18,457.17 | 18,591.28 | 00:00:00 | | 2017-01-13 | 0 | 18,600.35 | 18,892.20 | 18,600.35 | 18,885.09 | 00:00:00 | | 2017-01-16 | 0 | 18,912.94 | 19,019.33 | 18,860.42 | 18,997.45 | 00:00:00 | | 2017-01-26 | 0 | 19,408.95 | 19,557.54 | 19,180.40 | 19,180.40 | 00:00:00 | | 2017-01-31 | 0 | 18,780.56 | 19,062.59 | 18,780.56 | 19,062.59 | 00:00:00 | | 2017-02-01 | 0 | 19,066.42 | 19,303.26 | 18,983.82 | 19,200.76 | 00:00:00 | | 2017-02-02 | 0 | 19,205.25 | 19,379.13 | 19,125.27 | 19,374.99 | 00:00:00 | | 2017-02-03 | 0 | 19,374.99 | 19,487.18 | 19,146.15 | 19,200.50 | 00:00:00 | | 2017-02-07 | 0 | 19,252.58 | 19,365.99 | 19,100.32 | 19,194.32 | 00:00:00 | | 2017-02-08 | 0 | 19,199.83 | 19,199.83 | 18,950.79 | 19,147.92 | 00:00:00 | | 2017-02-13 | 0 | 19,687.83 | 19,743.46 | 19,427.21 | 19,507.54 | 00:00:00 | | 2017-02-16 | 0 | 19,661.98 | 19,744.39 | 19,463.96 | 19,563.21 | 00:00:00 | | 2017-02-17 | 0 | 19,565.77 | 19,712.44 | 19,421.97 | 19,681.34 | 00:00:00 | | 2017-02-21 | 0 | 20,040.36 | 20,234.96 | 19,935.11 | 20,072.92 | 00:00:00 | | 2017-02-22 | 0 | 20,077.50 | 20,084.02 | 19,845.80 | 19,915.25 | 00:00:00 | | 2017-03-02 | 0 | 19,358.97 | 19,414.19 | 18,924.04 | 18,966.51 | 00:00:00 | | 2017-03-03 | 0 | 18,959.77 | 19,265.45 | 18,928.19 | 19,265.45 | 00:00:00 | | 2017-03-23 | 0 | 19,675.83 | 19,790.71 | 19,646.45 | 19,705.10 | 00:00:00 | | 2017-04-03 | 0 | 20,281.62 | 20,561.90 | 20,281.62 | 20,561.90 | 00:00:00 | | 2017-04-04 | 0 | 20,561.90 | 20,834.74 | 20,561.90 | 20,834.74 | 00:00:00 | | 2017-04-05 | 0 | 20,848.18 | 20,961.74 | 20,676.36 | 20,683.02 | 00:00:00 | | 2017-04-21 | 0 | 20,673.73 | 20,768.98 | 20,601.58 | 20,768.98 | 00:00:00 | | 2017-04-24 | 0 | 20,779.35 | 21,171.47 | 20,779.35 | 21,169.87 | 00:00:00 | | 2017-05-02 | 0 | 21,041.64 | 21,159.69 | 21,021.80 | 21,157.45 | 00:00:00 | | 2017-05-05 | 0 | 20,971.78 | 21,169.68 | 20,968.11 | 21,169.68 | 00:00:00 | | 2017-05-09 | 0 | 21,041.65 | 21,175.89 | 21,035.95 | 21,140.16 | 00:00:00 | | 2017-05-10 | 0 | 21,143.61 | 21,510.00 | 21,143.61 | 21,510.00 | 00:00:00 | | 2017-05-12 | 0 | 21,432.90 | 21,666.84 | 21,432.90 | 21,502.41 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 > >> |
|
