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
2001-12-07	0	253.88	270.75	244.07	254.42	00:00:00
2001-12-10	0	253.20	253.20	234.60	235.12	00:00:00
2001-12-11	0	235.72	239.57	231.74	239.32	00:00:00
2001-12-12	0	239.92	247.56	239.87	241.37	00:00:00
2001-12-13	0	242.58	253.24	240.46	251.98	00:00:00
2001-12-14	0	253.19	258.80	249.55	252.67	00:00:00
2001-12-17	0	252.67	257.37	252.67	256.57	00:00:00
2001-12-18	0	257.18	258.63	250.45	253.44	00:00:00
2001-12-19	0	252.23	272.76	245.99	272.76	00:00:00
2001-12-20	0	273.37	320.49	273.37	320.46	00:00:00
2001-12-28	0	308.33	311.23	283.53	295.39	00:00:00
2002-01-02	0	307.26	323.69	296.19	323.69	00:00:00
2002-01-03	0	323.69	345.87	322.07	340.60	00:00:00
2002-01-04	0	340.06	343.22	321.42	343.22	00:00:00
2002-01-17	0	322.97	375.83	318.92	371.20	00:00:00
2002-01-18	0	377.15	422.30	377.12	414.86	00:00:00
2002-01-21	0	414.86	500.59	414.86	470.55	00:00:00
2002-01-22	0	480.86	482.54	441.21	445.88	00:00:00
2002-01-23	0	438.67	453.23	423.23	438.89	00:00:00
2002-01-24	0	438.89	440.58	407.43	409.45	00:00:00
2002-01-25	0	407.10	407.10	392.24	406.50	00:00:00
2002-01-28	0	408.66	424.97	407.53	419.04	00:00:00
2002-01-29	0	420.77	436.90	419.10	425.10	00:00:00
2002-01-30	0	425.27	454.89	425.27	454.26	00:00:00
2002-01-31	0	462.01	471.58	436.25	439.20	00:00:00
2002-02-01	0	439.20	449.55	430.37	444.92	00:00:00
2002-02-06	0	444.92	476.92	444.21	471.34	00:00:00
2002-02-07	0	471.88	489.52	459.05	459.05	00:00:00
2002-02-08	0	459.05	468.23	435.46	457.54	00:00:00
2002-02-11	0	457.00	457.54	406.28	408.69	00:00:00
2002-02-12	0	407.61	407.61	373.96	374.47	00:00:00
2002-02-13	0	373.93	386.76	359.00	385.24	00:00:00
2002-02-14	0	379.30	382.47	371.58	375.42	00:00:00
2002-02-15	0	377.04	389.11	369.65	376.15	00:00:00
2002-02-18	0	376.15	396.14	374.13	390.52	00:00:00
2002-02-19	0	390.83	403.76	390.83	395.49	00:00:00
2002-02-20	0	395.73	410.73	386.56	388.89	00:00:00
2002-02-21	0	388.89	388.89	362.25	371.29	00:00:00
2002-02-22	0	369.13	374.41	363.33	367.94	00:00:00
2002-02-25	0	369.56	390.12	369.56	381.23	00:00:00
2002-02-26	0	383.69	385.61	371.98	373.57	00:00:00
2002-02-27	0	373.60	380.82	372.21	379.98	00:00:00
2002-02-28	0	385.25	399.70	383.49	398.25	00:00:00
2002-03-01	0	405.28	418.94	399.71	405.87	00:00:00
2002-03-04	0	413.42	413.42	371.49	371.49	00:00:00
2002-03-05	0	372.03	382.67	369.77	370.75	00:00:00
2002-03-06	0	370.75	383.35	370.75	382.92	00:00:00
2002-03-07	0	387.39	396.71	373.21	377.36	00:00:00
2002-03-08	0	381.56	391.83	381.02	389.62	00:00:00
2002-03-11	0	394.36	400.09	389.38	397.99	00:00:00
2002-03-12	0	399.08	411.73	399.08	408.70	00:00:00
2002-03-13	0	408.84	408.84	395.38	403.05	00:00:00
2002-03-14	0	403.05	410.47	369.95	389.25	00:00:00
2002-03-15	0	383.85	391.50	382.16	390.67	00:00:00
2002-03-18	0	393.18	396.61	389.54	395.99	00:00:00
2002-03-19	0	397.61	407.64	393.93	407.58	00:00:00
2002-03-20	0	407.95	417.51	406.88	412.04	00:00:00
2002-03-21	0	412.88	415.11	403.72	405.20	00:00:00
2002-03-22	0	405.20	444.08	405.20	432.29	00:00:00
2002-03-25	0	432.09	449.75	420.05	437.03	00:00:00
2002-03-26	0	436.62	438.03	417.06	438.03	00:00:00
2002-03-27	0	437.98	443.61	418.40	436.13	00:00:00
2002-04-02	0	436.22	447.40	432.75	435.09	00:00:00
2002-04-03	0	435.09	435.09	426.39	431.40	00:00:00
2002-04-04	0	432.94	437.04	415.04	415.04	00:00:00
2002-04-05	0	415.04	421.45	396.59	401.06	00:00:00
2002-04-08	0	398.81	399.56	383.78	385.29	00:00:00
2002-04-09	0	386.06	395.40	384.24	386.09	00:00:00
2002-04-10	0	386.86	398.43	386.86	391.05	00:00:00
2002-04-11	0	392.78	392.78	377.75	383.82	00:00:00
2002-04-12	0	384.59	395.46	384.59	386.59	00:00:00
2002-04-15	0	387.34	396.40	386.03	387.90	00:00:00
2002-04-16	0	388.01	391.40	362.34	362.34	00:00:00
2002-04-17	0	363.30	376.41	363.30	368.74	00:00:00
2002-04-18	0	365.66	401.06	365.66	400.54	00:00:00
2002-04-19	0	401.36	431.50	401.36	419.68	00:00:00
2002-04-29	0	419.10	425.83	386.04	389.37	00:00:00
2002-04-30	0	389.37	394.35	379.73	387.79	00:00:00
2002-05-02	0	390.10	409.11	390.10	409.11	00:00:00
2002-05-03	0	409.89	418.65	403.26	405.84	00:00:00
2002-05-06	0	405.84	415.43	402.47	407.46	00:00:00
2002-05-07	0	408.22	416.44	398.37	399.88	00:00:00
2002-05-08	0	399.88	404.23	396.20	398.87	00:00:00
2002-05-09	0	400.40	401.90	386.71	390.64	00:00:00
2002-05-10	0	387.56	387.66	377.54	387.54	00:00:00
2002-05-13	0	387.54	390.77	383.24	385.87	00:00:00
2002-05-14	0	385.87	389.76	382.67	384.34	00:00:00
2002-05-15	0	383.88	386.45	366.52	370.20	00:00:00
2002-05-16	0	370.68	370.68	362.26	369.21	00:00:00
2002-05-17	0	370.84	381.41	369.46	372.71	00:00:00
2002-05-20	0	375.02	382.39	367.73	370.53	00:00:00
2002-05-21	0	372.54	375.30	363.98	365.07	00:00:00
2002-05-22	0	364.88	367.07	350.82	351.62	00:00:00
2002-05-23	0	352.39	357.95	341.69	347.43	00:00:00
2002-05-24	0	347.66	347.66	330.42	330.42	00:00:00
2002-05-27	0	330.42	334.10	321.25	321.96	00:00:00
2002-05-28	0	321.96	341.46	316.48	341.46	00:00:00
2002-05-29	0	345.31	350.62	339.22	339.34	00:00:00
2002-05-30	0	339.14	344.34	328.32	332.81	00:00:00
2002-05-31	0	338.86	342.11	317.46	317.55	00:00:00
2002-06-03	0	319.09	323.57	309.28	309.47	00:00:00
2002-06-04	0	309.47	316.05	291.49	296.54	00:00:00
2002-06-05	0	297.31	298.08	287.52	292.38	00:00:00
2002-06-06	0	289.39	296.60	287.35	288.36	00:00:00
2002-06-07	0	290.06	298.18	290.06	294.61	00:00:00
2002-06-10	0	296.24	298.65	274.94	274.94	00:00:00
2002-06-11	0	277.37	288.64	277.25	285.37	00:00:00
2002-06-12	0	286.11	289.13	269.75	275.72	00:00:00
2002-06-14	0	273.77	275.44	265.97	267.73	00:00:00
2002-06-18	0	277.73	291.69	277.73	288.40	00:00:00
2002-06-19	0	289.17	302.25	281.43	300.50	00:00:00
2002-06-20	0	313.84	333.97	312.26	320.78	00:00:00
2002-06-21	0	323.86	339.37	306.83	313.11	00:00:00
2002-06-24	0	309.26	318.42	305.67	318.42	00:00:00
2002-06-25	0	317.65	340.23	317.65	339.56	00:00:00
2002-06-26	0	339.19	339.70	329.89	334.63	00:00:00
2002-06-27	0	336.36	336.36	328.11	332.75	00:00:00
2002-06-28	0	332.75	354.52	332.75	350.65	00:00:00
2002-07-01	0	359.25	373.36	359.25	370.74	00:00:00
2002-07-02	0	370.43	371.66	351.25	360.80	00:00:00
2002-07-03	0	369.26	377.91	366.26	371.48	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 > >>