^MERV - MERVAL

Buenos Aires - Buenos Aires Delayed Price. Currency in USD
Show:
Historical Prices
Frequency:
Daily
Currency in Download
DateOpenHighLowClose*Adj Close**Volume
Jun 02, 2023353,373.59358,155.59352,728.69352,936.81352,936.81-
Jun 01, 2023342,078.50353,940.00342,078.50353,373.59353,373.59-
May 31, 2023343,391.91343,670.81338,676.09342,078.50342,078.50-
May 30, 2023346,369.00346,369.00338,925.59343,391.91343,391.91-
May 29, 2023341,669.31346,987.19339,939.19346,369.00346,369.00-
May 24, 2023340,831.50342,079.50336,045.81341,669.31341,669.31-
May 23, 2023338,978.91349,024.50338,673.31340,785.50340,785.50-
May 22, 2023338,677.59340,959.41335,631.91338,978.91338,978.91-
May 19, 2023331,210.59339,352.50331,210.59338,677.59338,677.59-
May 18, 2023327,788.59331,922.59322,922.19331,210.59331,210.59-
May 17, 2023318,792.00330,437.00318,792.00327,788.59327,788.59-
May 16, 2023320,582.81324,615.00318,216.50318,792.00318,792.00-
May 15, 2023321,529.59321,529.59312,917.00320,582.81320,582.81-
May 12, 2023313,281.41322,280.81313,281.41321,529.59321,529.59-
May 11, 2023310,497.19317,007.19307,721.50313,281.41313,281.41-
May 10, 2023307,773.31311,293.31304,568.81310,497.19310,497.19-
May 09, 2023304,395.91310,950.50304,395.91307,773.31307,773.31-
May 08, 2023297,145.91305,235.00297,145.91304,395.91304,395.91-
May 05, 2023283,553.00298,383.50283,553.00297,140.09297,140.09-
May 04, 2023289,394.19291,375.41281,361.31281,752.50281,752.50-
May 03, 2023295,631.00296,329.31287,570.41288,007.91288,007.91-
May 02, 2023297,960.00298,388.19288,650.50295,631.00295,631.00-
Apr 28, 2023296,808.91298,249.91290,808.50297,960.00297,960.00-
Apr 27, 2023304,797.00307,057.00295,681.09296,808.91296,808.91-
Apr 26, 2023303,058.41305,651.31292,743.41304,797.00304,797.00-
Apr 25, 2023299,421.69306,299.59297,595.19303,058.41303,058.41-
Apr 24, 2023290,890.50300,455.81290,394.50299,421.69299,421.69-
Apr 21, 2023281,827.50291,518.50281,827.50290,890.50290,890.50-
Apr 20, 2023275,405.91282,649.69274,833.41281,827.50281,827.50-
Apr 19, 2023284,298.69284,298.69274,292.00275,405.91275,405.91-
Apr 18, 2023281,295.19288,718.19281,295.19284,298.69284,298.69-
Apr 17, 2023275,993.41281,492.69274,724.69281,295.19281,295.19-
Apr 14, 2023270,610.91276,242.59270,610.91275,717.41275,717.41-
Apr 13, 2023266,850.00271,485.41266,783.31270,329.00270,329.00-
Apr 12, 2023259,963.41267,456.91259,963.41266,850.00266,850.00-
Apr 11, 2023256,747.70262,194.59256,747.70259,963.41259,963.41-
Apr 10, 2023------
Apr 05, 2023248,918.59253,467.59247,592.59252,848.70252,848.70-
Apr 04, 2023254,696.91255,384.20249,844.41251,488.30251,488.30-
Apr 03, 2023245,716.20255,141.00245,716.20254,696.91254,696.91-
Mar 31, 2023251,639.09255,437.00243,889.80245,716.20245,716.20-
Mar 30, 2023249,104.09253,322.00248,221.41251,639.09251,639.09-
Mar 29, 2023242,386.00249,758.91242,386.00249,104.09249,104.09-
Mar 28, 2023233,739.41242,863.80233,317.20242,386.00242,386.00-
Mar 27, 2023233,739.41234,119.09219,276.70233,739.41233,739.41-
Mar 23, 2023224,914.59227,827.70217,885.50219,276.70219,276.70-
Mar 22, 2023228,790.20228,790.20223,741.41224,914.59224,914.59-
Mar 21, 2023221,059.09229,065.00221,059.09228,790.20228,790.20-
Mar 20, 2023221,740.30225,376.70220,249.30221,059.09221,059.09-
Mar 17, 2023223,388.20223,388.20217,289.91221,740.30221,740.30-
Mar 16, 2023209,824.20223,546.00209,824.20223,388.20223,388.20-
Mar 15, 2023220,447.00220,447.00207,676.41209,824.20209,824.20-
Mar 14, 2023225,227.50233,550.00219,601.30220,447.00220,447.00-
Mar 13, 2023236,419.41236,419.41224,777.50225,227.50225,227.50-
Mar 10, 2023247,553.80249,746.20234,926.91236,419.41236,419.41-
Mar 09, 2023250,911.80255,343.00247,372.59247,553.80247,553.80-
Mar 08, 2023246,501.00251,457.50245,989.70250,911.80250,911.80-
Mar 07, 2023253,018.59255,287.20245,073.80246,501.00246,501.00-
Mar 06, 2023245,865.20253,411.41244,285.00253,018.59253,018.59-
Mar 03, 2023242,748.91247,330.00242,748.91245,865.20245,865.20-
Mar 02, 2023249,580.50249,911.80242,321.70242,748.91242,748.91-
Mar 01, 2023247,459.30249,743.20246,578.70249,580.50249,580.50-
Feb 28, 2023250,465.59253,343.50245,923.50247,459.30247,459.30-
Feb 27, 2023248,324.70252,208.20248,240.41250,465.59250,465.59-
Feb 24, 2023248,006.30249,881.30244,223.80248,324.70248,324.70-
Feb 23, 2023244,719.09250,301.20244,719.09248,006.30248,006.30-
Feb 22, 2023248,979.41249,587.20242,777.80244,719.09244,719.09-
Feb 17, 2023257,247.20258,458.09245,040.00248,979.41248,979.41-
Feb 16, 2023254,969.80260,113.09254,089.59257,247.20257,247.20-
Feb 15, 2023258,463.50260,346.70252,535.70254,969.80254,969.80-
Feb 14, 2023257,625.80262,802.19257,625.80258,463.50258,463.50-
Feb 13, 2023249,897.50258,715.59248,177.09257,625.80257,625.80-
Feb 10, 2023248,238.59251,364.70247,835.00249,897.50249,897.50-
Feb 09, 2023250,125.41253,035.80246,771.91248,238.59248,238.59-
Feb 08, 2023246,804.20250,285.20244,722.00250,125.41250,125.41-
Feb 07, 2023243,607.59249,678.20243,607.59246,804.20246,804.20-
Feb 06, 2023239,370.00243,946.09235,721.70243,607.59243,607.59-
Feb 03, 2023248,854.59250,508.09239,103.30239,370.00239,370.00-
Feb 02, 2023251,062.09255,323.30247,525.50248,854.59248,854.59-
Feb 01, 2023253,548.50255,762.30246,754.59251,062.09251,062.09-
Jan 31, 2023245,875.09255,699.09245,875.09253,548.50253,548.50-
Jan 30, 2023254,295.41254,871.20245,864.20245,875.09245,875.09-
Jan 27, 2023261,498.80263,353.50254,125.09254,295.41254,295.41-
Jan 26, 2023260,073.59264,349.00259,353.91261,498.80261,498.80-
Jan 25, 2023252,107.91260,361.70248,491.41260,073.59260,073.59-
Jan 24, 2023250,362.30253,342.80247,265.91252,107.91252,107.91-
Jan 23, 2023247,680.00256,039.80247,680.00250,362.30250,362.30-
Jan 20, 2023235,179.70248,271.41235,179.70247,680.00247,680.00-
Jan 19, 2023235,372.41236,258.70222,558.50235,179.70235,179.70-
Jan 18, 2023260,750.00267,244.19234,239.91235,372.41235,372.41-
Jan 17, 2023250,556.00261,258.91250,505.00260,750.00260,750.00-
Jan 16, 2023242,154.50252,338.41242,154.50250,556.00250,556.00-
Jan 13, 2023234,153.70243,787.91232,159.59242,154.50242,154.50-
Jan 12, 2023224,627.50234,946.80223,341.80234,153.70234,153.70-
Jan 11, 2023215,811.00226,029.30215,811.00224,627.50224,627.50-
Jan 10, 2023215,724.70218,596.41213,887.59215,811.00215,811.00-
Jan 09, 2023213,794.30218,067.41213,794.30215,724.70215,724.70-
Jan 06, 2023209,646.00216,279.70209,646.00213,794.30213,794.30-
Jan 05, 2023201,379.80210,051.91201,379.80209,646.00209,646.00-
Jan 04, 2023198,360.50201,438.59197,183.00201,060.59201,060.59-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...