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
2002-07-03	0	369.26	377.91	366.26	371.48	00:00:00
2002-07-04	0	373.82	390.46	365.77	387.73	00:00:00
2002-07-05	0	393.44	399.29	382.13	382.75	00:00:00
2002-07-08	0	389.85	402.12	381.81	402.12	00:00:00
2002-07-10	0	412.05	414.58	383.31	385.01	00:00:00
2002-07-11	0	380.69	387.40	372.73	373.49	00:00:00
2002-07-12	0	370.50	371.65	360.08	371.03	00:00:00
2002-07-15	0	371.03	373.34	359.81	361.99	00:00:00
2002-07-16	0	361.99	376.69	355.43	376.69	00:00:00
2002-07-17	0	379.41	390.80	375.31	375.31	00:00:00
2002-07-18	0	377.21	384.02	377.03	381.74	00:00:00
2002-07-19	0	381.43	383.20	372.09	379.48	00:00:00
2002-07-22	0	380.44	389.14	362.70	364.43	00:00:00
2002-07-23	0	364.43	368.07	358.04	363.04	00:00:00
2002-07-24	0	364.84	368.10	357.59	364.22	00:00:00
2002-07-25	0	367.61	373.16	358.12	361.62	00:00:00
2002-07-26	0	362.85	365.54	353.22	355.85	00:00:00
2002-07-29	0	356.19	363.74	355.53	355.83	00:00:00
2002-07-30	0	355.63	358.89	353.16	358.89	00:00:00
2002-07-31	0	358.89	360.71	355.76	359.32	00:00:00
2002-08-01	0	359.32	359.32	351.51	357.79	00:00:00
2002-08-02	0	357.79	364.13	354.05	357.43	00:00:00
2002-08-05	0	357.58	357.58	340.08	342.03	00:00:00
2002-08-06	0	343.88	348.26	340.73	347.34	00:00:00
2002-08-07	0	348.58	358.48	346.69	356.58	00:00:00
2002-08-08	0	366.83	374.11	363.68	366.63	00:00:00
2002-08-09	0	366.01	375.52	364.42	375.52	00:00:00
2002-08-12	0	375.52	377.93	370.00	371.57	00:00:00
2002-08-13	0	372.43	376.81	366.22	366.73	00:00:00
2002-08-14	0	366.73	368.85	362.72	368.85	00:00:00
2002-08-15	0	369.48	373.40	367.86	371.25	00:00:00
2002-08-16	0	369.20	382.39	368.90	382.39	00:00:00
2002-08-20	0	382.58	383.86	378.62	383.32	00:00:00
2002-08-21	0	384.15	389.18	383.29	384.88	00:00:00
2002-08-22	0	384.27	388.34	382.39	386.78	00:00:00
2002-08-23	0	389.48	391.33	384.26	387.09	00:00:00
2002-08-26	0	387.66	388.30	382.44	385.39	00:00:00
2002-08-27	0	387.67	389.22	383.94	386.96	00:00:00
2002-08-28	0	385.76	386.77	376.61	376.93	00:00:00
2002-08-29	0	376.93	381.21	376.66	379.90	00:00:00
2002-08-30	0	379.97	382.44	375.16	375.16	00:00:00
2002-09-02	0	375.15	376.22	370.27	371.40	00:00:00
2002-09-03	0	370.31	371.25	367.37	368.55	00:00:00
2002-09-04	0	368.84	375.41	368.84	373.72	00:00:00
2002-09-05	0	372.48	373.41	368.68	370.36	00:00:00
2002-09-06	0	371.73	374.55	368.83	371.88	00:00:00
2002-09-09	0	371.88	377.48	371.58	375.54	00:00:00
2002-09-10	0	375.54	377.54	375.34	376.83	00:00:00
2002-09-11	0	376.89	386.41	376.89	386.14	00:00:00
2002-09-12	0	386.32	396.64	386.32	394.75	00:00:00
2002-09-13	0	394.75	394.75	384.21	387.39	00:00:00
2002-09-16	0	386.44	386.44	379.97	385.77	00:00:00
2002-09-17	0	387.64	388.92	381.72	383.10	00:00:00
2002-09-18	0	383.10	385.24	375.88	378.02	00:00:00
2002-09-19	0	378.02	380.57	374.26	376.42	00:00:00
2002-09-20	0	377.17	381.87	376.72	376.79	00:00:00
2002-09-23	0	378.03	380.70	373.00	375.40	00:00:00
2002-09-24	0	375.08	378.53	373.62	377.16	00:00:00
2002-09-25	0	379.99	382.44	378.56	380.12	00:00:00
2002-09-26	0	380.28	392.91	378.44	392.76	00:00:00
2002-09-27	0	391.52	394.06	386.21	393.57	00:00:00
2002-09-30	0	394.29	397.51	391.51	395.19	00:00:00
2002-10-01	0	395.30	395.87	392.57	393.96	00:00:00
2002-10-02	0	394.73	397.54	391.09	392.06	00:00:00
2002-10-03	0	392.06	407.79	391.05	407.79	00:00:00
2002-10-04	0	406.89	412.80	405.37	410.82	00:00:00
2002-10-07	0	411.96	414.89	402.89	403.38	00:00:00
2002-10-08	0	403.16	407.23	400.20	401.47	00:00:00
2002-10-09	0	401.31	401.31	396.60	396.60	00:00:00
2002-10-10	0	397.63	416.65	397.20	414.70	00:00:00
2002-10-11	0	415.04	429.88	414.98	419.12	00:00:00
2002-10-15	0	425.93	435.30	423.29	431.46	00:00:00
2002-10-16	0	432.75	438.03	426.19	438.02	00:00:00
2002-10-17	0	445.84	450.68	431.71	440.08	00:00:00
2002-10-18	0	439.30	450.16	435.79	449.17	00:00:00
2002-10-21	0	449.28	454.66	445.07	445.07	00:00:00
2002-10-22	0	445.58	448.09	432.49	433.68	00:00:00
2002-10-23	0	432.31	435.87	426.70	433.79	00:00:00
2002-10-24	0	435.43	439.04	433.95	437.49	00:00:00
2002-10-25	0	437.50	444.11	437.50	444.11	00:00:00
2002-10-28	0	444.36	449.20	439.12	440.88	00:00:00
2002-10-29	0	440.88	440.88	424.72	426.45	00:00:00
2002-10-30	0	426.06	433.90	423.28	430.83	00:00:00
2002-10-31	0	430.83	435.54	430.83	434.84	00:00:00
2002-11-01	0	434.84	435.44	428.26	430.47	00:00:00
2002-11-04	0	431.33	434.33	422.82	424.76	00:00:00
2002-11-05	0	425.19	428.42	424.03	427.23	00:00:00
2002-11-07	0	427.23	443.29	426.72	443.02	00:00:00
2002-11-08	0	443.96	449.64	437.56	439.64	00:00:00
2002-11-11	0	437.60	442.44	432.81	437.51	00:00:00
2002-11-12	0	437.83	458.85	437.46	455.91	00:00:00
2002-11-13	0	461.14	463.96	452.36	456.92	00:00:00
2002-11-14	0	456.92	460.64	437.15	442.07	00:00:00
2002-11-15	0	442.12	452.48	435.90	452.08	00:00:00
2002-11-18	0	452.18	459.14	452.18	459.14	00:00:00
2002-11-19	0	459.74	465.42	453.89	454.29	00:00:00
2002-11-20	0	452.66	460.24	451.12	460.07	00:00:00
2002-11-21	0	469.39	487.83	464.95	487.09	00:00:00
2002-11-22	0	488.72	498.29	482.15	486.51	00:00:00
2002-11-25	0	488.23	504.84	486.96	498.53	00:00:00
2002-11-26	0	503.67	503.67	493.32	502.14	00:00:00
2002-11-27	0	500.40	511.23	487.86	509.64	00:00:00
2002-11-28	0	513.39	518.52	489.69	491.99	00:00:00
2002-11-29	0	490.71	500.09	490.71	497.79	00:00:00
2002-12-02	0	497.81	514.86	497.81	513.53	00:00:00
2002-12-03	0	515.15	529.43	515.15	517.83	00:00:00
2002-12-04	0	519.51	525.62	510.29	515.07	00:00:00
2002-12-05	0	515.04	517.96	509.04	517.21	00:00:00
2002-12-06	0	516.36	517.03	509.23	517.03	00:00:00
2002-12-09	0	516.08	517.14	501.29	504.38	00:00:00
2002-12-10	0	506.97	513.60	504.03	506.05	00:00:00
2002-12-11	0	507.08	508.41	488.81	490.02	00:00:00
2002-12-12	0	489.25	491.82	483.36	485.55	00:00:00
2002-12-13	0	485.04	485.21	464.51	469.69	00:00:00
2002-12-16	0	469.69	491.86	469.69	489.51	00:00:00
2002-12-17	0	489.83	494.64	479.35	480.94	00:00:00
2002-12-18	0	478.41	490.71	475.89	487.56	00:00:00
2002-12-19	0	488.41	496.47	487.46	496.09	00:00:00
2002-12-20	0	495.54	507.37	493.97	503.90	00:00:00
2002-12-23	0	506.56	520.82	506.56	520.82	00:00:00
2002-12-24	0	521.72	529.30	520.93	523.44	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 > >>