|
 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 2024-05-03 | | | Date | Volume | Open | High | Low | Close | Time | | 2003-12-11 | 0 | 984.66 | 1,002.57 | 969.16 | 1,001.71 | 00:00:00 | | 2003-12-12 | 0 | 1,002.67 | 1,009.00 | 986.92 | 994.98 | 00:00:00 | | 2003-12-15 | 0 | 997.76 | 999.87 | 978.02 | 982.62 | 00:00:00 | | 2003-12-16 | 0 | 982.62 | 990.90 | 976.65 | 990.90 | 00:00:00 | | 2003-12-17 | 0 | 991.49 | 1,002.06 | 991.06 | 999.19 | 00:00:00 | | 2003-12-18 | 0 | 1,000.34 | 1,021.91 | 998.43 | 1,019.32 | 00:00:00 | | 2003-12-19 | 0 | 1,019.32 | 1,021.77 | 999.04 | 999.69 | 00:00:00 | | 2003-12-22 | 0 | 999.27 | 1,032.07 | 994.65 | 1,028.44 | 00:00:00 | | 2003-12-23 | 0 | 1,030.52 | 1,044.64 | 1,023.50 | 1,025.83 | 00:00:00 | | 2003-12-24 | 0 | 1,029.56 | 1,037.07 | 1,028.38 | 1,036.36 | 00:00:00 | | 2003-12-26 | 0 | 1,036.36 | 1,048.00 | 1,032.20 | 1,044.70 | 00:00:00 | | 2003-12-29 | 0 | 1,044.70 | 1,078.44 | 1,044.70 | 1,077.98 | 00:00:00 | | 2003-12-30 | 0 | 1,078.03 | 1,086.77 | 1,073.98 | 1,074.60 | 00:00:00 | | 2003-12-31 | 0 | 1,075.77 | 1,079.09 | 1,068.11 | 1,071.95 | 00:00:00 | | 2004-01-02 | 0 | 1,072.87 | 1,108.48 | 1,072.87 | 1,101.51 | 00:00:00 | | 2004-01-05 | 0 | 1,102.37 | 1,145.37 | 1,102.37 | 1,144.52 | 00:00:00 | | 2004-01-06 | 0 | 1,145.29 | 1,162.05 | 1,137.19 | 1,158.75 | 00:00:00 | | 2004-01-07 | 0 | 1,158.75 | 1,169.95 | 1,147.18 | 1,162.80 | 00:00:00 | | 2004-01-08 | 0 | 1,161.71 | 1,168.85 | 1,149.49 | 1,157.62 | 00:00:00 | | 2004-01-09 | 0 | 1,157.62 | 1,199.03 | 1,155.59 | 1,195.40 | 00:00:00 | | 2004-01-12 | 0 | 1,195.40 | 1,195.40 | 1,169.61 | 1,175.33 | 00:00:00 | | 2004-01-13 | 0 | 1,175.33 | 1,217.92 | 1,173.37 | 1,205.62 | 00:00:00 | | 2004-01-14 | 0 | 1,206.06 | 1,225.38 | 1,193.38 | 1,202.25 | 00:00:00 | | 2004-01-15 | 0 | 1,202.25 | 1,205.32 | 1,184.23 | 1,202.86 | 00:00:00 | | 2004-01-16 | 0 | 1,199.60 | 1,215.78 | 1,186.02 | 1,208.18 | 00:00:00 | | 2004-01-19 | 0 | 1,207.73 | 1,254.00 | 1,199.35 | 1,246.51 | 00:00:00 | | 2004-01-20 | 0 | 1,247.65 | 1,267.45 | 1,241.56 | 1,260.03 | 00:00:00 | | 2004-01-21 | 0 | 1,260.45 | 1,263.59 | 1,221.32 | 1,223.77 | 00:00:00 | | 2004-01-22 | 0 | 1,222.15 | 1,233.63 | 1,205.17 | 1,210.82 | 00:00:00 | | 2004-01-23 | 0 | 1,210.82 | 1,215.05 | 1,153.34 | 1,163.60 | 00:00:00 | | 2004-01-26 | 0 | 1,163.36 | 1,198.60 | 1,132.82 | 1,198.28 | 00:00:00 | | 2004-01-27 | 0 | 1,200.06 | 1,218.14 | 1,200.06 | 1,203.19 | 00:00:00 | | 2004-01-28 | 0 | 1,204.33 | 1,208.08 | 1,179.16 | 1,181.51 | 00:00:00 | | 2004-01-29 | 0 | 1,181.51 | 1,181.51 | 1,133.58 | 1,144.67 | 00:00:00 | | 2004-01-30 | 0 | 1,144.67 | 1,153.62 | 1,122.42 | 1,140.81 | 00:00:00 | | 2004-02-02 | 0 | 1,141.08 | 1,146.40 | 1,121.09 | 1,129.86 | 00:00:00 | | 2004-02-03 | 0 | 1,132.70 | 1,157.08 | 1,132.70 | 1,157.08 | 00:00:00 | | 2004-02-04 | 0 | 1,158.73 | 1,165.96 | 1,130.50 | 1,134.34 | 00:00:00 | | 2004-02-05 | 0 | 1,132.54 | 1,132.54 | 1,081.40 | 1,083.50 | 00:00:00 | | 2004-02-06 | 0 | 1,083.05 | 1,083.05 | 1,042.36 | 1,053.26 | 00:00:00 | | 2004-02-09 | 0 | 1,053.06 | 1,093.45 | 1,053.06 | 1,092.96 | 00:00:00 | | 2004-02-10 | 0 | 1,091.76 | 1,091.76 | 997.28 | 1,006.79 | 00:00:00 | | 2004-02-11 | 0 | 1,008.56 | 1,037.82 | 1,006.90 | 1,029.93 | 00:00:00 | | 2004-02-12 | 0 | 1,030.79 | 1,077.07 | 1,030.79 | 1,071.27 | 00:00:00 | | 2004-02-13 | 0 | 1,072.34 | 1,106.57 | 1,072.34 | 1,089.99 | 00:00:00 | | 2004-02-16 | 0 | 1,088.80 | 1,123.24 | 1,088.80 | 1,119.74 | 00:00:00 | | 2004-02-17 | 0 | 1,116.88 | 1,130.94 | 1,107.31 | 1,109.37 | 00:00:00 | | 2004-02-18 | 0 | 1,109.32 | 1,131.33 | 1,104.43 | 1,127.73 | 00:00:00 | | 2004-02-19 | 0 | 1,127.73 | 1,138.44 | 1,121.12 | 1,122.78 | 00:00:00 | | 2004-02-20 | 0 | 1,122.78 | 1,145.94 | 1,114.85 | 1,145.94 | 00:00:00 | | 2004-02-23 | 0 | 1,147.43 | 1,199.44 | 1,147.43 | 1,199.44 | 00:00:00 | | 2004-02-24 | 0 | 1,200.32 | 1,211.08 | 1,187.46 | 1,203.58 | 00:00:00 | | 2004-02-25 | 0 | 1,201.81 | 1,206.28 | 1,177.05 | 1,178.43 | 00:00:00 | | 2004-02-26 | 0 | 1,178.43 | 1,196.99 | 1,171.55 | 1,192.56 | 00:00:00 | | 2004-02-27 | 0 | 1,190.85 | 1,192.51 | 1,176.97 | 1,183.14 | 00:00:00 | | 2004-03-01 | 0 | 1,183.14 | 1,210.54 | 1,179.29 | 1,210.54 | 00:00:00 | | 2004-03-02 | 0 | 1,210.54 | 1,221.57 | 1,210.07 | 1,214.07 | 00:00:00 | | 2004-03-03 | 0 | 1,211.79 | 1,217.03 | 1,198.47 | 1,203.43 | 00:00:00 | | 2004-03-04 | 0 | 1,203.43 | 1,203.43 | 1,180.88 | 1,189.85 | 00:00:00 | | 2004-03-05 | 0 | 1,183.64 | 1,183.64 | 1,151.55 | 1,157.56 | 00:00:00 | | 2004-03-08 | 0 | 1,156.76 | 1,163.38 | 1,129.43 | 1,149.86 | 00:00:00 | | 2004-03-09 | 0 | 1,152.13 | 1,218.85 | 1,152.13 | 1,217.65 | 00:00:00 | | 2004-03-10 | 0 | 1,225.13 | 1,248.86 | 1,213.85 | 1,239.67 | 00:00:00 | | 2004-03-11 | 0 | 1,236.72 | 1,247.14 | 1,224.00 | 1,236.61 | 00:00:00 | | 2004-03-12 | 0 | 1,234.88 | 1,259.63 | 1,225.37 | 1,258.74 | 00:00:00 | | 2004-03-15 | 0 | 1,259.29 | 1,279.85 | 1,229.91 | 1,235.01 | 00:00:00 | | 2004-03-16 | 0 | 1,235.01 | 1,252.73 | 1,235.01 | 1,240.23 | 00:00:00 | | 2004-03-17 | 0 | 1,240.91 | 1,264.81 | 1,240.91 | 1,254.50 | 00:00:00 | | 2004-03-18 | 0 | 1,255.39 | 1,258.86 | 1,242.55 | 1,255.08 | 00:00:00 | | 2004-03-19 | 0 | 1,256.42 | 1,277.67 | 1,250.68 | 1,275.20 | 00:00:00 | | 2004-03-22 | 0 | 1,275.20 | 1,294.06 | 1,253.16 | 1,258.96 | 00:00:00 | | 2004-03-23 | 0 | 1,259.32 | 1,264.94 | 1,243.60 | 1,257.07 | 00:00:00 | | 2004-03-24 | 0 | 1,256.79 | 1,257.99 | 1,239.32 | 1,239.81 | 00:00:00 | | 2004-03-25 | 0 | 1,240.51 | 1,246.69 | 1,235.99 | 1,242.86 | 00:00:00 | | 2004-03-26 | 0 | 1,243.46 | 1,244.12 | 1,211.01 | 1,211.03 | 00:00:00 | | 2004-03-29 | 0 | 1,210.43 | 1,211.11 | 1,178.77 | 1,184.60 | 00:00:00 | | 2004-03-30 | 0 | 1,184.26 | 1,207.15 | 1,184.26 | 1,198.02 | 00:00:00 | | 2004-03-31 | 0 | 1,198.57 | 1,212.55 | 1,197.07 | 1,201.66 | 00:00:00 | | 2004-04-01 | 0 | 1,202.14 | 1,217.94 | 1,202.14 | 1,211.27 | 00:00:00 | | 2004-04-02 | 0 | 1,212.27 | 1,221.38 | 1,196.77 | 1,197.54 | 00:00:00 | | 2004-04-06 | 0 | 1,198.04 | 1,202.49 | 1,187.22 | 1,190.92 | 00:00:00 | | 2004-04-07 | 0 | 1,190.87 | 1,190.87 | 1,169.27 | 1,182.36 | 00:00:00 | | 2004-04-12 | 0 | 1,182.36 | 1,185.31 | 1,169.09 | 1,177.80 | 00:00:00 | | 2004-04-13 | 0 | 1,178.30 | 1,202.50 | 1,178.30 | 1,202.50 | 00:00:00 | | 2004-04-14 | 0 | 1,200.50 | 1,205.32 | 1,189.88 | 1,192.15 | 00:00:00 | | 2004-04-15 | 0 | 1,191.61 | 1,191.61 | 1,171.00 | 1,175.63 | 00:00:00 | | 2004-04-16 | 0 | 1,175.63 | 1,175.63 | 1,161.40 | 1,162.80 | 00:00:00 | | 2004-04-19 | 0 | 1,164.30 | 1,170.21 | 1,126.67 | 1,131.37 | 00:00:00 | | 2004-04-20 | 0 | 1,131.64 | 1,141.55 | 1,102.58 | 1,108.45 | 00:00:00 | | 2004-04-21 | 0 | 1,108.31 | 1,109.77 | 1,077.59 | 1,084.78 | 00:00:00 | | 2004-04-22 | 0 | 1,085.89 | 1,104.93 | 1,084.89 | 1,092.40 | 00:00:00 | | 2004-04-23 | 0 | 1,092.18 | 1,142.96 | 1,075.24 | 1,142.96 | 00:00:00 | | 2004-04-26 | 0 | 1,144.18 | 1,165.80 | 1,137.30 | 1,153.62 | 00:00:00 | | 2004-04-27 | 0 | 1,152.14 | 1,157.40 | 1,132.82 | 1,138.07 | 00:00:00 | | 2004-04-28 | 0 | 1,138.07 | 1,141.51 | 1,124.73 | 1,133.22 | 00:00:00 | | 2004-04-29 | 0 | 1,131.13 | 1,134.20 | 1,099.25 | 1,104.16 | 00:00:00 | | 2004-04-30 | 0 | 1,107.30 | 1,108.28 | 1,073.75 | 1,077.93 | 00:00:00 | | 2004-05-03 | 0 | 1,078.05 | 1,078.05 | 1,049.17 | 1,074.20 | 00:00:00 | | 2004-05-04 | 0 | 1,074.20 | 1,096.10 | 1,074.20 | 1,077.70 | 00:00:00 | | 2004-05-05 | 0 | 1,080.84 | 1,087.10 | 1,075.45 | 1,082.93 | 00:00:00 | | 2004-05-06 | 0 | 1,081.78 | 1,082.93 | 1,050.03 | 1,054.94 | 00:00:00 | | 2004-05-07 | 0 | 1,054.94 | 1,054.94 | 990.70 | 1,005.87 | 00:00:00 | | 2004-05-10 | 0 | 1,005.87 | 1,005.87 | 920.15 | 921.72 | 00:00:00 | | 2004-05-11 | 0 | 955.84 | 969.48 | 941.44 | 955.86 | 00:00:00 | | 2004-05-12 | 0 | 955.86 | 955.86 | 903.02 | 940.39 | 00:00:00 | | 2004-05-13 | 0 | 940.39 | 955.71 | 913.03 | 913.55 | 00:00:00 | | 2004-05-14 | 0 | 913.63 | 918.74 | 883.46 | 900.43 | 00:00:00 | | 2004-05-17 | 0 | 892.68 | 892.68 | 836.87 | 839.93 | 00:00:00 | | 2004-05-18 | 0 | 858.56 | 869.22 | 828.34 | 844.30 | 00:00:00 | | 2004-05-19 | 0 | 848.56 | 909.25 | 848.56 | 896.11 | 00:00:00 | | 2004-05-20 | 0 | 897.47 | 902.32 | 879.71 | 890.19 | 00:00:00 | | 2004-05-21 | 0 | 891.24 | 929.85 | 890.19 | 920.79 | 00:00:00 | | 2004-05-24 | 0 | 934.92 | 943.05 | 923.22 | 943.05 | 00:00:00 | | 2004-05-26 | 0 | 943.75 | 971.15 | 942.13 | 942.27 | 00:00:00 | | 2004-05-27 | 0 | 943.33 | 957.17 | 940.39 | 957.17 | 00:00:00 | | 2004-05-28 | 0 | 957.78 | 979.63 | 955.66 | 970.42 | 00:00:00 | | 2004-05-31 | 0 | 970.42 | 978.66 | 945.60 | 952.62 | 00:00:00 | | 2004-06-01 | 0 | 954.50 | 975.62 | 954.50 | 975.62 | 00:00:00 | | 2004-06-02 | 0 | 975.95 | 982.78 | 960.38 | 977.37 | 00:00:00 | | 2004-06-03 | 0 | 975.28 | 978.42 | 949.94 | 952.20 | 00:00:00 | | 2004-06-04 | 0 | 952.70 | 955.84 | 918.43 | 928.68 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
