MERVAL (^MERV)

Buenos Aires - Buenos Aires Delayed Price. Currency in USD

Add to watchlist

38,390.84+233.89 (+0.61%)

At close: 5:02PM ART

Show:

Historical Prices

Frequency:

Daily

Currency in

Date	Open	High	Low	Close*	Adj Close**	Volume
Nov 27, 2020	54,465.67	55,881.87	54,254.29	55,427.26	55,427.26	-
Nov 26, 2020	54,150.65	54,860.64	53,998.38	54,465.67	54,465.67	-
Nov 25, 2020	54,135.77	54,826.47	53,914.64	54,150.65	54,150.65	-
Nov 24, 2020	51,492.34	54,454.34	51,492.34	54,135.77	54,135.77	-
Nov 20, 2020	50,950.21	51,659.50	50,919.01	51,492.34	51,492.34	-
Nov 19, 2020	51,295.53	51,756.35	50,857.49	50,950.21	50,950.21	-
Nov 18, 2020	51,911.53	52,253.32	51,240.43	51,295.53	51,295.53	-
Nov 17, 2020	51,084.91	52,130.14	50,335.69	51,911.53	51,911.53	-
Nov 16, 2020	49,895.50	51,187.99	49,895.50	51,084.91	51,084.91	-
Nov 13, 2020	49,553.18	50,517.07	49,538.58	49,895.50	49,895.50	-
Nov 12, 2020	51,435.00	51,535.32	49,544.19	49,553.18	49,553.18	-
Nov 11, 2020	51,818.96	52,462.08	51,108.58	51,435.00	51,435.00	-
Nov 10, 2020	49,650.44	52,192.80	49,576.15	51,818.96	51,818.96	-
Nov 09, 2020	48,492.54	50,586.65	48,492.54	49,650.44	49,650.44	-
Nov 06, 2020	48,501.09	49,143.85	48,021.36	48,492.54	48,492.54	-
Nov 05, 2020	47,028.37	48,750.58	47,028.37	48,501.09	48,501.09	-
Nov 04, 2020	47,965.31	48,783.78	46,851.16	47,028.37	47,028.37	-
Nov 03, 2020	47,467.65	49,201.51	47,467.65	47,965.31	47,965.31	-
Nov 02, 2020	45,290.02	47,553.03	45,290.02	47,467.65	47,467.65	-
Oct 30, 2020	44,914.24	45,427.20	44,289.14	45,290.02	45,290.02	-
Oct 29, 2020	43,532.74	45,150.30	43,431.68	44,914.24	44,914.24	-
Oct 28, 2020	46,707.91	46,707.91	43,470.97	43,532.74	43,532.74	-
Oct 27, 2020	49,596.53	50,282.54	46,626.77	46,707.91	46,707.91	-
Oct 26, 2020	52,512.60	52,512.60	49,552.15	49,596.53	49,596.53	-
Oct 23, 2020	51,671.56	52,590.53	50,133.29	52,512.60	52,512.60	-
Oct 22, 2020	50,088.78	51,827.25	50,030.02	51,671.56	51,671.56	-
Oct 21, 2020	49,683.83	50,502.34	49,430.45	50,088.78	50,088.78	-
Oct 20, 2020	49,162.13	49,910.29	48,723.92	49,683.83	49,683.83	-
Oct 19, 2020	49,024.08	50,734.61	49,024.08	49,162.13	49,162.13	-
Oct 16, 2020	48,239.27	49,162.42	48,184.24	49,024.08	49,024.08	-
Oct 15, 2020	47,295.27	48,277.70	46,767.72	48,239.27	48,239.27	-
Oct 14, 2020	45,994.73	47,338.91	45,973.26	47,295.27	47,295.27	-
Oct 13, 2020	45,856.11	46,097.71	45,296.19	45,994.73	45,994.73	-
Oct 09, 2020	45,556.79	45,985.24	45,136.40	45,856.11	45,856.11	-
Oct 08, 2020	44,739.86	45,582.69	44,604.49	45,482.18	45,482.18	-
Oct 07, 2020	44,438.41	44,799.45	43,713.73	44,739.86	44,739.86	-
Oct 06, 2020	44,273.21	45,203.20	44,180.53	44,438.41	44,438.41	-
Oct 05, 2020	43,654.37	44,324.01	43,533.63	44,273.21	44,273.21	-
Oct 02, 2020	42,916.19	43,771.23	42,267.47	43,654.37	43,654.37	-
Oct 01, 2020	41,324.07	43,088.38	41,324.07	42,916.19	42,916.19	-
Sep 30, 2020	42,196.88	42,989.31	41,213.28	41,260.86	41,260.86	-
Sep 29, 2020	42,077.91	42,323.41	41,390.52	42,196.88	42,196.88	-
Sep 28, 2020	42,042.45	42,724.78	41,865.11	42,077.91	42,077.91	-
Sep 25, 2020	41,875.66	42,150.99	41,425.38	42,042.45	42,042.45	-
Sep 24, 2020	40,974.05	42,084.49	40,974.05	41,875.66	41,875.66	-
Sep 23, 2020	40,944.49	41,138.99	40,471.17	40,974.05	40,974.05	-
Sep 22, 2020	40,745.13	41,227.73	40,108.28	40,944.49	40,944.49	-
Sep 21, 2020	41,484.06	41,484.06	39,850.33	40,745.13	40,745.13	-
Sep 18, 2020	39,799.89	41,514.85	39,501.22	41,484.06	41,484.06	-
Sep 17, 2020	42,167.86	42,167.86	39,560.84	39,799.89	39,799.89	-
Sep 16, 2020	44,628.42	44,628.42	42,095.10	42,167.86	42,167.86	-
Sep 15, 2020	44,614.08	44,857.08	43,647.57	44,628.42	44,628.42	-
Sep 14, 2020	45,839.99	45,988.82	44,554.16	44,614.08	44,614.08	-
Sep 11, 2020	46,868.47	46,924.80	45,654.93	45,839.99	45,839.99	-
Sep 10, 2020	46,520.19	47,445.31	46,520.19	46,868.47	46,868.47	-
Sep 09, 2020	45,481.76	46,563.62	45,481.76	46,520.19	46,520.19	-
Sep 08, 2020	45,691.04	45,691.04	44,350.16	45,481.76	45,481.76	-
Sep 07, 2020	45,075.06	45,814.48	45,075.06	45,691.04	45,691.04	-
Sep 04, 2020	44,800.06	45,152.32	43,747.64	45,075.06	45,075.06	-
Sep 03, 2020	44,877.50	45,681.00	44,300.67	44,800.06	44,800.06	-
Sep 02, 2020	46,545.52	46,545.52	44,801.69	44,877.50	44,877.50	-
Sep 01, 2020	46,835.42	47,323.57	46,373.15	46,545.52	46,545.52	-
Aug 31, 2020	46,396.58	47,051.32	46,280.39	46,835.42	46,835.42	-
Aug 28, 2020	44,254.91	46,448.25	44,254.91	46,396.58	46,396.58	-
Aug 27, 2020	45,831.70	46,367.41	44,195.11	44,254.91	44,254.91	-
Aug 26, 2020	46,579.29	47,092.05	45,740.34	45,831.70	45,831.70	-
Aug 25, 2020	46,736.74	46,882.74	45,438.61	46,579.29	46,579.29	-
Aug 24, 2020	47,411.28	47,560.35	46,285.04	46,736.74	46,736.74	-
Aug 21, 2020	47,737.16	48,734.67	47,329.57	47,411.28	47,411.28	-
Aug 20, 2020	47,471.60	47,782.38	46,876.98	47,737.16	47,737.16	-
Aug 19, 2020	46,491.42	47,797.44	46,438.43	47,471.60	47,471.60	-
Aug 18, 2020	48,547.91	48,547.91	46,166.74	46,491.42	46,491.42	-
Aug 14, 2020	49,626.79	49,709.12	48,252.83	48,547.91	48,547.91	-
Aug 13, 2020	48,970.53	50,221.46	48,970.53	49,626.79	49,626.79	-
Aug 12, 2020	50,998.50	51,186.09	48,780.76	48,970.53	48,970.53	-
Aug 11, 2020	52,180.90	52,379.61	50,821.86	50,998.50	50,998.50	-
Aug 10, 2020	52,325.83	52,894.73	51,836.77	52,180.90	52,180.90	-
Aug 07, 2020	51,083.76	52,387.29	50,599.96	52,325.83	52,325.83	-
Aug 06, 2020	50,994.43	51,197.26	50,096.96	51,083.76	51,083.76	-
Aug 05, 2020	52,186.30	53,442.88	50,512.29	50,994.43	50,994.43	-
Aug 04, 2020	52,504.21	56,114.04	51,553.37	52,186.30	52,186.30	-
Aug 03, 2020	49,253.62	53,685.04	48,690.92	52,504.21	52,504.21	-
Jul 31, 2020	49,405.75	49,585.79	48,704.18	49,253.62	49,253.62	-
Jul 30, 2020	48,884.46	49,515.17	47,103.99	49,405.75	49,405.75	-
Jul 29, 2020	48,934.44	49,634.55	48,395.38	48,884.46	48,884.46	-
Jul 28, 2020	49,449.86	49,450.35	48,099.11	48,934.44	48,934.44	-
Jul 27, 2020	48,605.06	50,028.65	48,605.06	49,449.86	49,449.86	-
Jul 24, 2020	48,408.27	48,965.71	47,789.22	48,605.06	48,605.06	-
Jul 23, 2020	48,634.09	50,091.35	47,745.65	48,408.27	48,408.27	-
Jul 22, 2020	46,781.26	48,812.23	46,581.78	48,634.09	48,634.09	-
Jul 21, 2020	45,682.99	47,345.69	45,682.99	46,781.26	46,781.26	-
Jul 20, 2020	45,475.24	45,761.98	45,239.84	45,682.99	45,682.99	-
Jul 17, 2020	45,245.23	45,711.94	44,929.76	45,475.24	45,475.24	-
Jul 16, 2020	45,120.59	45,418.42	44,402.72	45,245.23	45,245.23	-
Jul 15, 2020	44,001.90	45,151.41	44,001.90	45,120.59	45,120.59	-
Jul 14, 2020	43,237.01	44,062.36	42,934.30	44,001.90	44,001.90	-
Jul 13, 2020	42,747.55	44,461.48	42,747.55	43,237.01	43,237.01	-
Jul 08, 2020	42,497.60	43,247.83	42,457.46	42,747.55	42,747.55	-
Jul 07, 2020	43,339.69	43,339.69	41,913.34	42,497.60	42,497.60	-
Jul 06, 2020	39,758.20	43,571.75	39,758.20	43,339.69	43,339.69	-
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

S&P 5003,638.35+8.70(+0.24%)

Dow 3029,910.37+37.90(+0.13%)

Nasdaq12,205.85+111.44(+0.92%)

MERVAL (^MERV)

S&P 500
3,638.35
+8.70(+0.24%)

Dow 30
29,910.37
+37.90(+0.13%)

Nasdaq
12,205.85
+111.44(+0.92%)