|
 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 | | 2003-06-19 | 0 | 769.72 | 786.15 | 768.56 | 782.91 | 00:00:00 | | 2003-06-20 | 0 | 783.94 | 808.36 | 783.44 | 801.17 | 00:00:00 | | 2003-06-23 | 0 | 801.00 | 812.14 | 790.04 | 805.54 | 00:00:00 | | 2003-06-24 | 0 | 807.37 | 815.77 | 791.77 | 794.50 | 00:00:00 | | 2003-06-25 | 0 | 795.56 | 798.92 | 779.46 | 792.60 | 00:00:00 | | 2003-06-26 | 0 | 787.08 | 787.08 | 738.02 | 738.35 | 00:00:00 | | 2003-06-27 | 0 | 735.74 | 751.75 | 721.84 | 733.85 | 00:00:00 | | 2003-06-30 | 0 | 739.95 | 768.43 | 739.95 | 765.61 | 00:00:00 | | 2003-07-01 | 0 | 765.28 | 765.65 | 749.90 | 758.54 | 00:00:00 | | 2003-07-02 | 0 | 757.06 | 764.82 | 744.89 | 749.02 | 00:00:00 | | 2003-07-03 | 0 | 743.40 | 745.45 | 717.54 | 721.06 | 00:00:00 | | 2003-07-04 | 0 | 722.41 | 729.35 | 708.87 | 727.28 | 00:00:00 | | 2003-07-07 | 0 | 728.62 | 747.40 | 728.62 | 738.78 | 00:00:00 | | 2003-07-08 | 0 | 736.53 | 738.28 | 720.04 | 721.18 | 00:00:00 | | 2003-07-10 | 0 | 718.02 | 718.02 | 699.19 | 706.02 | 00:00:00 | | 2003-07-11 | 0 | 709.09 | 720.51 | 706.99 | 710.50 | 00:00:00 | | 2003-07-14 | 0 | 709.61 | 713.20 | 702.96 | 708.69 | 00:00:00 | | 2003-07-15 | 0 | 704.69 | 706.98 | 687.71 | 693.32 | 00:00:00 | | 2003-07-16 | 0 | 693.32 | 699.54 | 685.53 | 698.26 | 00:00:00 | | 2003-07-17 | 0 | 699.60 | 722.23 | 699.21 | 721.38 | 00:00:00 | | 2003-07-18 | 0 | 724.44 | 743.24 | 724.44 | 743.24 | 00:00:00 | | 2003-07-21 | 0 | 747.19 | 755.00 | 735.83 | 736.91 | 00:00:00 | | 2003-07-22 | 0 | 737.80 | 747.12 | 730.81 | 746.08 | 00:00:00 | | 2003-07-23 | 0 | 748.50 | 755.12 | 745.21 | 747.45 | 00:00:00 | | 2003-07-24 | 0 | 747.90 | 749.73 | 733.66 | 735.92 | 00:00:00 | | 2003-07-25 | 0 | 734.22 | 737.41 | 729.61 | 733.76 | 00:00:00 | | 2003-07-28 | 0 | 734.43 | 735.51 | 726.11 | 735.51 | 00:00:00 | | 2003-07-29 | 0 | 735.77 | 758.98 | 732.36 | 758.62 | 00:00:00 | | 2003-07-30 | 0 | 759.15 | 776.69 | 759.15 | 763.38 | 00:00:00 | | 2003-07-31 | 0 | 764.19 | 774.30 | 752.56 | 755.34 | 00:00:00 | | 2003-08-01 | 0 | 754.44 | 758.41 | 747.78 | 748.78 | 00:00:00 | | 2003-08-04 | 0 | 748.42 | 755.16 | 746.14 | 754.89 | 00:00:00 | | 2003-08-05 | 0 | 756.35 | 759.07 | 742.09 | 742.09 | 00:00:00 | | 2003-08-06 | 0 | 742.09 | 745.98 | 736.47 | 737.74 | 00:00:00 | | 2003-08-07 | 0 | 736.84 | 747.42 | 736.84 | 741.72 | 00:00:00 | | 2003-08-08 | 0 | 742.35 | 754.62 | 739.39 | 740.25 | 00:00:00 | | 2003-08-11 | 0 | 740.47 | 742.10 | 713.25 | 715.01 | 00:00:00 | | 2003-08-12 | 0 | 714.38 | 717.62 | 701.63 | 716.19 | 00:00:00 | | 2003-08-13 | 0 | 716.60 | 721.90 | 711.29 | 718.75 | 00:00:00 | | 2003-08-14 | 0 | 718.75 | 723.87 | 712.93 | 720.33 | 00:00:00 | | 2003-08-15 | 0 | 719.82 | 719.82 | 713.21 | 713.66 | 00:00:00 | | 2003-08-19 | 0 | 714.07 | 714.64 | 687.58 | 687.98 | 00:00:00 | | 2003-08-20 | 0 | 687.79 | 687.79 | 661.24 | 674.63 | 00:00:00 | | 2003-08-21 | 0 | 675.50 | 698.38 | 675.18 | 697.56 | 00:00:00 | | 2003-08-22 | 0 | 697.97 | 703.97 | 683.11 | 683.87 | 00:00:00 | | 2003-08-25 | 0 | 682.98 | 691.93 | 682.29 | 690.65 | 00:00:00 | | 2003-08-26 | 0 | 691.55 | 697.61 | 691.55 | 697.30 | 00:00:00 | | 2003-08-27 | 0 | 697.83 | 715.06 | 697.83 | 713.04 | 00:00:00 | | 2003-08-28 | 0 | 709.15 | 718.82 | 709.15 | 714.82 | 00:00:00 | | 2003-08-29 | 0 | 715.68 | 716.00 | 708.16 | 713.33 | 00:00:00 | | 2003-09-01 | 0 | 713.33 | 713.33 | 708.11 | 712.43 | 00:00:00 | | 2003-09-02 | 0 | 713.07 | 729.15 | 713.07 | 724.98 | 00:00:00 | | 2003-09-03 | 0 | 724.98 | 738.98 | 724.98 | 733.75 | 00:00:00 | | 2003-09-04 | 0 | 736.35 | 748.29 | 731.57 | 734.25 | 00:00:00 | | 2003-09-05 | 0 | 736.73 | 753.69 | 736.73 | 750.87 | 00:00:00 | | 2003-09-08 | 0 | 749.96 | 758.84 | 742.77 | 755.00 | 00:00:00 | | 2003-09-09 | 0 | 754.31 | 754.31 | 725.03 | 727.33 | 00:00:00 | | 2003-09-10 | 0 | 727.54 | 765.40 | 727.54 | 762.61 | 00:00:00 | | 2003-09-11 | 0 | 763.17 | 779.19 | 758.19 | 761.93 | 00:00:00 | | 2003-09-12 | 0 | 761.93 | 765.93 | 758.89 | 764.65 | 00:00:00 | | 2003-09-15 | 0 | 765.08 | 778.64 | 764.36 | 778.64 | 00:00:00 | | 2003-09-16 | 0 | 778.64 | 796.45 | 771.99 | 796.45 | 00:00:00 | | 2003-09-17 | 0 | 796.73 | 803.92 | 791.49 | 799.96 | 00:00:00 | | 2003-09-18 | 0 | 798.00 | 807.47 | 793.78 | 798.09 | 00:00:00 | | 2003-09-19 | 0 | 797.03 | 797.03 | 776.44 | 781.69 | 00:00:00 | | 2003-09-22 | 0 | 779.09 | 794.26 | 771.17 | 794.26 | 00:00:00 | | 2003-09-23 | 0 | 793.62 | 801.52 | 791.47 | 794.45 | 00:00:00 | | 2003-09-24 | 0 | 794.45 | 812.74 | 793.36 | 811.65 | 00:00:00 | | 2003-09-25 | 0 | 811.43 | 815.81 | 800.44 | 803.89 | 00:00:00 | | 2003-09-26 | 0 | 804.14 | 816.20 | 794.46 | 810.26 | 00:00:00 | | 2003-09-29 | 0 | 810.76 | 820.17 | 810.76 | 820.17 | 00:00:00 | | 2003-09-30 | 0 | 820.28 | 828.56 | 817.13 | 827.69 | 00:00:00 | | 2003-10-01 | 0 | 829.20 | 833.32 | 818.89 | 827.91 | 00:00:00 | | 2003-10-02 | 0 | 828.25 | 836.48 | 828.25 | 831.75 | 00:00:00 | | 2003-10-03 | 0 | 831.75 | 840.86 | 827.71 | 830.16 | 00:00:00 | | 2003-10-06 | 0 | 831.11 | 836.52 | 822.46 | 830.96 | 00:00:00 | | 2003-10-07 | 0 | 832.40 | 839.88 | 828.96 | 831.22 | 00:00:00 | | 2003-10-08 | 0 | 830.71 | 847.10 | 825.96 | 845.60 | 00:00:00 | | 2003-10-09 | 0 | 846.08 | 865.92 | 846.08 | 862.54 | 00:00:00 | | 2003-10-10 | 0 | 862.54 | 872.18 | 859.92 | 863.44 | 00:00:00 | | 2003-10-14 | 0 | 864.46 | 882.42 | 864.46 | 864.89 | 00:00:00 | | 2003-10-15 | 0 | 865.69 | 874.32 | 865.69 | 869.60 | 00:00:00 | | 2003-10-16 | 0 | 869.70 | 875.23 | 864.81 | 867.22 | 00:00:00 | | 2003-10-17 | 0 | 868.75 | 880.79 | 868.75 | 877.84 | 00:00:00 | | 2003-10-20 | 0 | 879.36 | 904.76 | 879.36 | 902.83 | 00:00:00 | | 2003-10-21 | 0 | 903.39 | 919.47 | 903.39 | 913.91 | 00:00:00 | | 2003-10-22 | 0 | 914.36 | 926.30 | 887.86 | 891.87 | 00:00:00 | | 2003-10-23 | 0 | 891.52 | 897.24 | 880.18 | 891.73 | 00:00:00 | | 2003-10-24 | 0 | 892.06 | 924.78 | 892.06 | 923.73 | 00:00:00 | | 2003-10-27 | 0 | 924.74 | 936.31 | 915.37 | 917.98 | 00:00:00 | | 2003-10-28 | 0 | 917.18 | 939.74 | 912.71 | 939.62 | 00:00:00 | | 2003-10-29 | 0 | 939.45 | 950.80 | 935.55 | 942.99 | 00:00:00 | | 2003-10-30 | 0 | 942.98 | 958.70 | 935.68 | 938.21 | 00:00:00 | | 2003-10-31 | 0 | 936.30 | 936.30 | 923.88 | 929.89 | 00:00:00 | | 2003-11-03 | 0 | 929.89 | 950.79 | 929.89 | 945.30 | 00:00:00 | | 2003-11-04 | 0 | 946.87 | 956.92 | 943.87 | 954.53 | 00:00:00 | | 2003-11-05 | 0 | 955.55 | 965.91 | 939.41 | 965.91 | 00:00:00 | | 2003-11-07 | 0 | 965.91 | 969.01 | 959.37 | 963.06 | 00:00:00 | | 2003-11-10 | 0 | 960.59 | 960.93 | 947.17 | 951.80 | 00:00:00 | | 2003-11-11 | 0 | 951.80 | 956.58 | 907.25 | 918.46 | 00:00:00 | | 2003-11-12 | 0 | 915.89 | 928.65 | 908.68 | 924.37 | 00:00:00 | | 2003-11-13 | 0 | 924.60 | 937.02 | 920.73 | 932.43 | 00:00:00 | | 2003-11-14 | 0 | 932.43 | 940.59 | 927.67 | 932.21 | 00:00:00 | | 2003-11-17 | 0 | 932.21 | 935.60 | 909.03 | 913.62 | 00:00:00 | | 2003-11-18 | 0 | 916.85 | 925.17 | 913.22 | 916.72 | 00:00:00 | | 2003-11-19 | 0 | 917.20 | 921.54 | 915.06 | 921.09 | 00:00:00 | | 2003-11-20 | 0 | 920.03 | 923.04 | 915.57 | 922.11 | 00:00:00 | | 2003-11-21 | 0 | 922.11 | 945.68 | 918.18 | 945.02 | 00:00:00 | | 2003-11-24 | 0 | 946.59 | 970.74 | 946.59 | 970.74 | 00:00:00 | | 2003-11-25 | 0 | 970.98 | 989.64 | 970.98 | 985.50 | 00:00:00 | | 2003-11-26 | 0 | 987.55 | 991.69 | 974.21 | 990.02 | 00:00:00 | | 2003-11-27 | 0 | 990.02 | 1,001.38 | 987.79 | 993.53 | 00:00:00 | | 2003-11-28 | 0 | 994.58 | 1,005.71 | 994.58 | 996.56 | 00:00:00 | | 2003-12-01 | 0 | 996.78 | 1,003.54 | 988.24 | 999.43 | 00:00:00 | | 2003-12-02 | 0 | 999.43 | 1,022.40 | 998.83 | 1,022.40 | 00:00:00 | | 2003-12-03 | 0 | 1,023.45 | 1,029.94 | 1,013.12 | 1,013.12 | 00:00:00 | | 2003-12-04 | 0 | 1,013.12 | 1,017.80 | 1,008.25 | 1,010.68 | 00:00:00 | | 2003-12-05 | 0 | 1,010.73 | 1,029.10 | 1,010.03 | 1,027.27 | 00:00:00 | | 2003-12-09 | 0 | 1,030.10 | 1,033.18 | 1,018.00 | 1,018.00 | 00:00:00 | | 2003-12-10 | 0 | 1,017.85 | 1,018.90 | 978.92 | 984.66 | 00:00:00 | | 2003-12-11 | 0 | 984.66 | 1,002.57 | 969.16 | 1,001.71 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
