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
2001-06-13	0	449.87	455.32	445.33	445.75	00:00:00
2001-06-14	0	444.85	444.94	438.47	438.72	00:00:00
2001-06-15	0	438.13	438.22	431.24	438.22	00:00:00
2001-06-19	0	435.07	435.07	415.35	418.08	00:00:00
2001-06-20	0	417.50	423.13	416.74	419.55	00:00:00
2001-06-21	0	418.79	425.65	418.79	423.76	00:00:00
2001-06-22	0	423.76	423.90	414.91	415.67	00:00:00
2001-06-25	0	417.47	426.01	417.02	425.81	00:00:00
2001-06-26	0	425.14	425.14	419.63	420.53	00:00:00
2001-06-27	0	420.52	420.97	416.30	417.16	00:00:00
2001-06-28	0	417.16	419.84	408.37	409.64	00:00:00
2001-06-29	0	408.95	408.95	400.49	402.25	00:00:00
2001-07-02	0	402.23	406.37	400.12	406.16	00:00:00
2001-07-03	0	406.16	408.21	387.50	389.11	00:00:00
2001-07-04	0	389.11	389.11	384.98	385.96	00:00:00
2001-07-05	0	387.09	391.28	372.49	372.74	00:00:00
2001-07-06	0	372.74	373.95	363.24	369.81	00:00:00
2001-07-10	0	370.56	370.56	346.28	347.11	00:00:00
2001-07-11	0	345.05	345.05	320.12	339.36	00:00:00
2001-07-12	0	335.59	335.59	293.23	311.65	00:00:00
2001-07-13	0	315.03	332.42	308.35	329.08	00:00:00
2001-07-16	0	327.39	331.32	320.23	323.96	00:00:00
2001-07-17	0	327.73	343.17	327.73	339.67	00:00:00
2001-07-18	0	338.55	341.64	324.63	325.25	00:00:00
2001-07-19	0	325.81	326.56	315.92	319.79	00:00:00
2001-07-20	0	322.04	334.11	322.04	334.11	00:00:00
2001-07-23	0	337.12	345.78	335.89	337.69	00:00:00
2001-07-24	0	337.69	339.02	322.95	325.77	00:00:00
2001-07-25	0	319.75	330.26	315.84	330.26	00:00:00
2001-07-26	0	328.00	328.00	320.58	322.08	00:00:00
2001-07-27	0	320.39	323.06	317.92	322.80	00:00:00
2001-07-30	0	326.74	334.14	319.39	319.85	00:00:00
2001-07-31	0	319.85	325.28	319.62	320.79	00:00:00
2001-08-01	0	320.03	320.06	302.15	307.08	00:00:00
2001-08-02	0	307.81	317.67	307.81	312.84	00:00:00
2001-08-03	0	314.81	318.54	311.00	312.44	00:00:00
2001-08-06	0	311.88	312.04	300.96	302.31	00:00:00
2001-08-07	0	302.13	309.28	302.13	307.21	00:00:00
2001-08-08	0	307.89	320.04	307.89	319.14	00:00:00
2001-08-09	0	319.89	326.83	319.87	326.43	00:00:00
2001-08-10	0	326.43	333.00	321.97	331.51	00:00:00
2001-08-13	0	331.50	331.65	324.40	326.80	00:00:00
2001-08-14	0	326.94	326.94	314.48	316.60	00:00:00
2001-08-15	0	317.16	327.99	316.60	326.85	00:00:00
2001-08-16	0	326.39	337.01	326.39	334.74	00:00:00
2001-08-17	0	332.49	333.05	313.99	314.50	00:00:00
2001-08-21	0	312.25	313.05	302.99	303.60	00:00:00
2001-08-22	0	308.44	329.90	308.44	328.37	00:00:00
2001-08-23	0	328.94	329.69	319.19	319.30	00:00:00
2001-08-24	0	317.61	318.57	311.78	316.59	00:00:00
2001-08-27	0	316.59	316.98	312.81	315.05	00:00:00
2001-08-28	0	316.01	322.14	316.01	322.06	00:00:00
2001-08-29	0	322.85	328.09	321.84	325.35	00:00:00
2001-08-30	0	324.23	329.25	317.10	318.50	00:00:00
2001-08-31	0	317.74	320.47	316.62	319.89	00:00:00
2001-09-03	0	319.89	320.46	318.38	318.97	00:00:00
2001-09-04	0	319.54	321.55	314.23	314.77	00:00:00
2001-09-05	0	314.77	315.13	311.36	313.33	00:00:00
2001-09-06	0	312.57	312.57	306.14	306.95	00:00:00
2001-09-07	0	306.47	306.47	298.48	300.10	00:00:00
2001-09-10	0	299.53	299.53	287.14	287.21	00:00:00
2001-09-13	0	270.84	281.78	261.95	265.09	00:00:00
2001-09-14	0	263.96	266.22	248.04	266.03	00:00:00
2001-09-17	0	265.41	275.89	265.41	267.57	00:00:00
2001-09-18	0	267.85	271.55	265.07	268.60	00:00:00
2001-09-19	0	268.43	272.74	250.40	252.47	00:00:00
2001-09-20	0	251.46	251.46	240.38	242.20	00:00:00
2001-09-21	0	236.33	239.66	234.50	239.50	00:00:00
2001-09-24	0	239.64	250.41	239.64	247.26	00:00:00
2001-09-25	0	247.26	249.39	243.26	243.92	00:00:00
2001-09-26	0	244.43	248.78	241.05	244.65	00:00:00
2001-09-27	0	244.69	248.58	242.85	248.58	00:00:00
2001-09-28	0	248.92	251.82	243.21	243.55	00:00:00
2001-10-01	0	241.87	244.96	241.04	241.24	00:00:00
2001-10-02	0	239.42	240.03	229.06	230.76	00:00:00
2001-10-03	0	229.55	229.55	213.56	214.55	00:00:00
2001-10-04	0	214.64	218.63	203.99	206.75	00:00:00
2001-10-05	0	206.57	217.17	201.89	214.87	00:00:00
2001-10-09	0	212.04	215.62	210.22	213.52	00:00:00
2001-10-10	0	213.52	224.76	213.52	224.06	00:00:00
2001-10-11	0	226.33	235.49	226.33	232.81	00:00:00
2001-10-12	0	231.59	234.35	227.31	232.97	00:00:00
2001-10-15	0	232.97	232.97	229.53	231.52	00:00:00
2001-10-16	0	232.13	246.48	231.48	243.15	00:00:00
2001-10-17	0	245.57	258.95	245.57	251.61	00:00:00
2001-10-18	0	251.70	255.22	248.08	251.06	00:00:00
2001-10-19	0	251.06	253.80	245.24	253.17	00:00:00
2001-10-22	0	255.44	256.92	249.71	252.72	00:00:00
2001-10-23	0	252.72	252.72	246.56	247.00	00:00:00
2001-10-24	0	247.00	249.74	245.65	246.61	00:00:00
2001-10-25	0	246.00	246.00	241.21	245.79	00:00:00
2001-10-26	0	243.97	243.97	237.94	240.39	00:00:00
2001-10-29	0	238.57	238.57	218.64	219.54	00:00:00
2001-10-30	0	219.55	223.58	208.97	223.58	00:00:00
2001-10-31	0	223.66	234.87	221.61	224.75	00:00:00
2001-11-01	0	223.54	233.55	217.54	229.02	00:00:00
2001-11-02	0	224.25	231.53	221.29	222.50	00:00:00
2001-11-05	0	222.50	231.42	222.50	230.70	00:00:00
2001-11-07	0	230.73	244.41	230.22	236.92	00:00:00
2001-11-08	0	237.52	240.96	232.49	234.37	00:00:00
2001-11-09	0	232.55	232.55	225.13	228.36	00:00:00
2001-11-12	0	227.90	227.90	221.59	226.62	00:00:00
2001-11-13	0	227.64	229.86	221.80	224.10	00:00:00
2001-11-14	0	221.75	224.67	218.43	221.48	00:00:00
2001-11-15	0	221.59	228.05	218.33	227.33	00:00:00
2001-11-16	0	226.73	226.83	219.63	219.64	00:00:00
2001-11-19	0	219.64	222.92	216.27	218.14	00:00:00
2001-11-20	0	218.13	218.13	202.93	204.87	00:00:00
2001-11-21	0	205.21	208.67	203.38	205.28	00:00:00
2001-11-22	0	205.70	210.31	205.70	208.72	00:00:00
2001-11-23	0	208.93	213.83	208.93	213.23	00:00:00
2001-11-26	0	214.44	224.56	214.44	223.87	00:00:00
2001-11-27	0	222.85	222.98	218.12	218.61	00:00:00
2001-11-28	0	217.39	218.15	211.86	211.98	00:00:00
2001-11-29	0	210.77	210.77	199.55	200.86	00:00:00
2001-11-30	0	199.64	203.06	193.40	202.45	00:00:00
2001-12-03	0	203.25	214.95	203.25	214.75	00:00:00
2001-12-04	0	216.00	217.95	209.04	212.16	00:00:00
2001-12-05	0	211.25	235.82	207.69	229.18	00:00:00
2001-12-06	0	229.18	258.24	229.18	253.45	00:00:00
2001-12-07	0	253.88	270.75	244.07	254.42	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 > >>