MERVAL (^MERV)

Buenos Aires - Buenos Aires Delayed Price. Currency in USD

38,390.84

+233.89

(+0.61%)

At close: 05:02PM ART

Advertisement

Time Period:

Sep 24, 2022 - Sep 24, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in Download

Date	Open	High	Low	Close*	Adj Close**	Volume
Sep 21, 2023	562,032.63	565,511.19	546,885.50	553,754.81	553,754.81	-
Sep 20, 2023	576,676.13	583,318.69	559,701.31	562,032.63	562,032.63	-
Sep 19, 2023	585,204.50	587,217.19	568,962.00	576,676.13	576,676.13	-
Sep 18, 2023	567,513.38	586,456.88	567,513.38	585,204.50	585,204.50	-
Sep 15, 2023	571,753.31	576,880.50	556,019.81	567,513.38	567,513.38	-
Sep 14, 2023	553,410.13	573,118.00	553,410.13	571,753.31	571,753.31	-
Sep 13, 2023	538,084.50	555,404.00	536,113.13	553,410.13	553,410.13	-
Sep 12, 2023	514,119.91	539,661.13	512,978.69	538,084.50	538,084.50	-
Sep 11, 2023	532,550.38	541,898.88	508,068.19	514,073.81	514,073.81	-
Sep 08, 2023	548,015.13	565,736.69	527,353.50	532,550.38	532,550.38	-
Sep 07, 2023	584,655.13	584,655.13	546,941.88	548,015.13	548,015.13	-
Sep 06, 2023	598,133.38	607,515.38	583,982.63	583,982.63	583,982.63	-
Sep 05, 2023	633,243.31	633,243.31	597,354.38	598,133.38	598,133.38	-
Sep 04, 2023	634,999.19	641,501.19	632,175.19	633,243.31	633,243.31	-
Sep 01, 2023	653,602.88	664,108.69	633,694.19	634,791.69	634,791.69	-
Aug 31, 2023	675,841.00	678,565.63	646,899.31	653,602.88	653,602.88	-
Aug 30, 2023	683,587.69	689,924.00	667,208.69	675,841.00	675,841.00	-
Aug 29, 2023	665,523.88	690,781.69	665,523.88	683,587.69	683,587.69	-
Aug 28, 2023	631,166.13	666,558.00	631,166.13	665,523.88	665,523.88	-
Aug 25, 2023	613,509.13	631,379.69	612,387.19	631,166.13	631,166.13	-
Aug 24, 2023	615,499.31	623,585.38	609,118.38	613,509.13	613,509.13	-
Aug 23, 2023	593,946.88	616,246.13	591,542.88	615,499.31	615,499.31	-
Aug 22, 2023	584,293.19	594,873.50	575,440.19	593,946.88	593,946.88	-
Aug 18, 2023	582,323.00	585,252.88	567,070.69	584,293.19	584,293.19	-
Aug 17, 2023	563,124.69	583,387.88	563,124.69	582,323.00	582,323.00	-
Aug 16, 2023	527,243.19	566,158.19	527,243.19	563,124.69	563,124.69	-
Aug 15, 2023	496,114.59	528,172.31	496,114.59	527,243.19	527,243.19	-
Aug 14, 2023	480,298.69	513,204.31	463,471.09	496,114.59	496,114.59	-
Aug 11, 2023	470,380.50	480,914.59	470,380.50	480,252.59	480,252.59	-
Aug 10, 2023	461,280.81	472,596.91	461,280.81	470,380.50	470,380.50	-
Aug 09, 2023	466,194.19	475,259.19	460,334.59	461,280.81	461,280.81	-
Aug 08, 2023	452,400.91	474,376.19	452,400.91	466,194.19	466,194.19	-
Aug 07, 2023	451,570.59	455,410.81	450,050.81	452,400.91	452,400.91	-
Aug 04, 2023	442,186.91	458,361.41	442,186.91	451,570.59	451,570.59	-
Aug 03, 2023	445,226.19	452,929.91	439,694.69	441,515.69	441,515.69	-
Aug 02, 2023	453,231.50	453,231.50	438,925.09	445,226.19	445,226.19	-
Aug 01, 2023	457,137.81	459,532.19	449,927.59	453,024.41	453,024.41	-
Jul 31, 2023	457,787.69	462,476.59	454,982.69	457,137.81	457,137.81	-
Jul 28, 2023	450,210.59	460,997.09	450,210.59	457,787.69	457,787.69	-
Jul 27, 2023	471,102.81	471,102.81	450,001.50	450,210.59	450,210.59	-
Jul 26, 2023	471,449.41	475,188.00	467,785.31	471,102.81	471,102.81	-
Jul 25, 2023	466,662.91	472,430.59	463,543.50	471,449.41	471,449.41	-
Jul 24, 2023	472,973.59	479,112.00	466,044.91	466,662.91	466,662.91	-
Jul 21, 2023	459,108.00	473,705.81	459,108.00	472,973.59	472,973.59	-
Jul 20, 2023	453,206.91	459,608.31	450,594.91	459,108.00	459,108.00	-
Jul 19, 2023	456,880.69	459,944.19	447,947.09	453,206.91	453,206.91	-
Jul 18, 2023	456,842.81	464,668.31	456,091.91	456,880.69	456,880.69	-
Jul 17, 2023	443,303.59	461,556.31	443,303.59	456,842.81	456,842.81	-
Jul 14, 2023	451,345.59	452,014.50	439,578.19	443,303.59	443,303.59	-
Jul 13, 2023	431,551.09	452,626.19	431,551.09	451,138.59	451,138.59	-
Jul 12, 2023	422,811.31	435,403.09	422,811.31	431,551.09	431,551.09	-
Jul 11, 2023	420,772.59	423,278.19	416,948.41	422,765.41	422,765.41	-
Jul 10, 2023	423,580.50	424,942.91	418,499.41	420,772.59	420,772.59	-
Jul 07, 2023	417,548.69	426,426.81	417,548.69	423,580.50	423,580.50	-
Jul 06, 2023	437,402.00	437,402.00	414,100.59	417,548.69	417,548.69	-
Jul 05, 2023	441,468.91	441,468.91	430,792.09	436,732.59	436,732.59	-
Jul 04, 2023	436,619.00	443,475.81	436,619.00	441,468.91	441,468.91	-
Jul 03, 2023	426,281.00	437,473.69	423,344.69	436,619.00	436,619.00	-
Jun 30, 2023	416,949.91	428,680.50	413,947.31	426,281.00	426,281.00	-
Jun 29, 2023	409,622.69	418,050.41	409,352.91	416,466.81	416,466.81	-
Jun 28, 2023	416,375.91	426,958.41	408,772.91	409,622.69	409,622.69	-
Jun 27, 2023	432,406.19	434,029.41	415,092.09	416,375.91	416,375.91	-
Jun 26, 2023	420,736.69	442,749.41	420,736.69	432,406.19	432,406.19	-
Jun 23, 2023	415,186.41	425,927.19	413,828.91	420,736.69	420,736.69	-
Jun 22, 2023	429,908.59	429,908.59	414,887.41	415,186.41	415,186.41	-
Jun 21, 2023	409,416.50	430,470.59	409,416.50	429,908.59	429,908.59	-
Jun 16, 2023	391,831.41	411,034.09	391,831.41	409,416.50	409,416.50	-
Jun 15, 2023	378,695.41	392,305.59	378,695.41	391,831.41	391,831.41	-
Jun 14, 2023	381,896.09	384,602.00	376,324.81	378,695.41	378,695.41	-
Jun 13, 2023	381,718.50	385,762.91	378,664.69	381,896.09	381,896.09	-
Jun 12, 2023	381,763.91	384,559.00	376,882.81	381,672.50	381,672.50	-
Jun 09, 2023	380,907.50	387,605.41	377,803.91	381,763.91	381,763.91	-
Jun 08, 2023	381,078.00	388,954.41	375,304.19	380,907.50	380,907.50	-
Jun 07, 2023	380,757.50	388,548.81	380,238.31	380,430.91	380,430.91	-
Jun 06, 2023	360,825.59	380,977.41	360,825.59	380,757.50	380,757.50	-
Jun 05, 2023	352,936.81	362,027.31	352,936.81	360,825.59	360,825.59	-
Jun 02, 2023	353,373.59	358,155.59	352,728.69	352,936.81	352,936.81	-
Jun 01, 2023	342,078.50	353,940.00	342,078.50	353,373.59	353,373.59	-
May 31, 2023	343,391.91	343,670.81	338,676.09	342,078.50	342,078.50	-
May 30, 2023	346,369.00	346,369.00	338,925.59	343,391.91	343,391.91	-
May 29, 2023	341,669.31	346,987.19	339,939.19	346,369.00	346,369.00	-
May 24, 2023	340,831.50	342,079.50	336,045.81	341,669.31	341,669.31	-
May 23, 2023	338,978.91	349,024.50	338,673.31	340,785.50	340,785.50	-
May 22, 2023	338,677.59	340,959.41	335,631.91	338,978.91	338,978.91	-
May 19, 2023	331,210.59	339,352.50	331,210.59	338,677.59	338,677.59	-
May 18, 2023	327,788.59	331,922.59	322,922.19	331,210.59	331,210.59	-
May 17, 2023	318,792.00	330,437.00	318,792.00	327,788.59	327,788.59	-
May 16, 2023	320,582.81	324,615.00	318,216.50	318,792.00	318,792.00	-
May 15, 2023	321,529.59	321,529.59	312,917.00	320,582.81	320,582.81	-
May 12, 2023	313,281.41	322,280.81	313,281.41	321,529.59	321,529.59	-
May 11, 2023	310,497.19	317,007.19	307,721.50	313,281.41	313,281.41	-
May 10, 2023	307,773.31	311,293.31	304,568.81	310,497.19	310,497.19	-
May 09, 2023	304,395.91	310,950.50	304,395.91	307,773.31	307,773.31	-
May 08, 2023	297,145.91	305,235.00	297,145.91	304,395.91	304,395.91	-
May 05, 2023	283,553.00	298,383.50	283,553.00	297,140.09	297,140.09	-
May 04, 2023	289,394.19	291,375.41	281,361.31	281,752.50	281,752.50	-
May 03, 2023	295,631.00	296,329.31	287,570.41	288,007.91	288,007.91	-
May 02, 2023	297,960.00	298,388.19	288,650.50	295,631.00	295,631.00	-
Apr 28, 2023	296,808.91	298,249.91	290,808.50	297,960.00	297,960.00	-
Apr 27, 2023	304,797.00	307,057.00	295,681.09	296,808.91	296,808.91	-
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P 5004,320.06-9.94(-0.23%)

Dow 3033,963.84-106.56(-0.31%)

Nasdaq13,211.81-12.19(-0.09%)

Russell 20001,776.50-5.33(-0.30%)

Crude Oil90.33+0.30(+0.33%)

Gold1,944.90-0.70(-0.04%)

MERVAL (^MERV)

S&P 500
4,320.06
-9.94(-0.23%)

Dow 30
33,963.84
-106.56(-0.31%)

Nasdaq
13,211.81
-12.19(-0.09%)

Russell 2000
1,776.50
-5.33(-0.30%)

Crude Oil
90.33
+0.30(+0.33%)

Gold
1,944.90
-0.70(-0.04%)