MERVAL (^MERV)

Buenos Aires - Buenos Aires Delayed Price. Currency in USD

Add to watchlist

38,390.84

+233.89

(+0.61%)

At close: 05:02PM ART

Advertisement

Show:

Historical Prices

Frequency:

Daily

Currency in

Date	Open	High	Low	Close*	Adj Close**	Volume
May 20, 2022	88,634.32	89,799.93	87,330.94	88,118.96	88,118.96	-
May 19, 2022	90,803.43	90,803.43	88,634.32	88,634.32	88,634.32	-
May 17, 2022	89,964.80	91,857.03	89,964.80	90,803.43	90,803.43	-
May 16, 2022	88,795.76	90,385.92	88,500.97	89,964.80	89,964.80	-
May 13, 2022	85,532.83	88,974.53	85,532.83	88,795.76	88,795.76	-
May 12, 2022	85,762.84	86,786.67	84,285.57	85,520.83	85,520.83	-
May 11, 2022	83,676.75	85,884.39	83,676.75	85,762.84	85,762.84	-
May 10, 2022	82,243.55	83,839.19	81,962.83	83,676.75	83,676.75	-
May 09, 2022	86,544.82	86,544.82	82,166.92	82,243.55	82,243.55	-
May 06, 2022	86,434.10	87,178.82	85,155.52	86,507.22	86,507.22	-
May 05, 2022	89,909.37	89,909.37	86,229.26	86,434.10	86,434.10	-
May 04, 2022	89,634.64	89,638.18	88,415.69	89,401.35	89,401.35	-
May 03, 2022	87,608.13	89,751.28	87,515.70	89,585.33	89,585.33	-
May 02, 2022	88,250.97	88,250.97	86,661.63	87,608.13	87,608.13	-
Apr 29, 2022	90,354.23	91,371.15	88,176.23	88,250.97	88,250.97	-
Apr 28, 2022	90,033.25	91,019.08	89,337.51	90,354.23	90,354.23	-
Apr 27, 2022	89,574.68	90,913.66	89,363.49	90,033.25	90,033.25	-
Apr 26, 2022	91,154.73	91,154.73	89,213.99	89,574.68	89,574.68	-
Apr 25, 2022	91,792.35	91,792.35	88,790.18	91,154.43	91,154.43	-
Apr 22, 2022	91,656.75	92,688.46	91,414.05	91,717.07	91,717.07	-
Apr 21, 2022	92,559.34	93,140.99	91,263.00	91,496.13	91,496.13	-
Apr 20, 2022	92,038.35	92,741.65	91,120.42	92,559.34	92,559.34	-
Apr 19, 2022	91,239.22	92,151.51	90,939.16	92,038.35	92,038.35	-
Apr 18, 2022	91,041.37	92,777.82	90,977.07	91,239.22	91,239.22	-
Apr 13, 2022	90,345.86	91,115.97	89,982.76	91,041.37	91,041.37	-
Apr 12, 2022	90,629.89	91,426.12	89,924.45	90,345.86	90,345.86	-
Apr 11, 2022	92,091.47	92,245.72	90,487.64	90,629.89	90,629.89	-
Apr 08, 2022	91,558.17	92,488.57	91,558.17	92,091.47	92,091.47	-
Apr 07, 2022	90,973.03	91,686.69	89,848.35	91,558.17	91,558.17	-
Apr 06, 2022	91,814.30	91,814.30	89,921.83	90,973.03	90,973.03	-
Apr 05, 2022	93,218.66	94,374.34	91,811.62	91,814.30	91,814.30	-
Apr 04, 2022	92,390.98	93,480.43	92,390.98	93,218.66	93,218.66	-
Apr 01, 2022	90,979.02	92,571.02	90,979.02	92,390.98	92,390.98	-
Mar 31, 2022	90,867.58	92,039.01	90,702.49	90,959.59	90,959.59	-
Mar 30, 2022	89,967.25	91,215.27	89,966.28	90,867.58	90,867.58	-
Mar 29, 2022	91,662.96	92,046.08	89,874.97	89,967.25	89,967.25	-
Mar 28, 2022	93,010.43	93,058.55	91,643.90	91,662.96	91,662.96	-
Mar 25, 2022	90,106.60	93,313.21	90,106.60	93,010.43	93,010.43	-
Mar 23, 2022	90,170.10	91,891.00	89,773.04	90,106.60	90,106.60	-
Mar 22, 2022	90,041.05	91,362.50	89,979.33	90,170.10	90,170.10	-
Mar 21, 2022	89,057.57	90,989.16	89,032.58	90,041.05	90,041.05	-
Mar 18, 2022	89,645.88	90,693.78	88,790.42	89,057.57	89,057.57	-
Mar 17, 2022	87,450.87	89,789.98	87,450.87	89,645.88	89,645.88	-
Mar 16, 2022	84,054.72	87,661.26	84,054.72	87,450.87	87,450.87	-
Mar 15, 2022	84,955.90	84,955.90	83,570.00	84,054.72	84,054.72	-
Mar 14, 2022	88,999.06	89,003.20	84,747.71	84,955.90	84,955.90	-
Mar 11, 2022	90,283.10	91,465.74	88,620.32	88,999.06	88,999.06	-
Mar 10, 2022	87,226.46	90,393.34	87,138.68	90,283.10	90,283.10	-
Mar 09, 2022	88,061.14	89,354.10	87,003.09	87,226.46	87,226.46	-
Mar 08, 2022	87,948.21	88,061.14	87,948.21	88,061.14	88,061.14	-
Mar 07, 2022	89,515.44	90,713.33	87,788.81	87,948.21	87,948.21	-
Mar 04, 2022	91,558.04	91,988.91	88,451.40	89,515.44	89,515.44	-
Mar 03, 2022	90,248.93	91,759.16	88,415.66	91,558.04	91,558.04	-
Mar 02, 2022	87,969.87	90,469.79	87,969.87	90,248.93	90,248.93	-
Feb 25, 2022	88,721.46	89,836.88	87,785.50	87,969.87	87,969.87	-
Feb 24, 2022	91,359.52	91,359.52	87,311.53	88,721.46	88,721.46	-
Feb 23, 2022	90,440.55	91,764.30	89,401.16	91,359.52	91,359.52	-
Feb 22, 2022	90,029.49	91,166.39	89,789.18	90,440.55	90,440.55	-
Feb 21, 2022	89,443.19	90,391.92	89,333.31	90,029.49	90,029.49	-
Feb 18, 2022	89,977.89	90,724.45	88,325.33	89,443.19	89,443.19	-
Feb 17, 2022	90,577.55	91,286.02	89,977.89	89,977.89	89,977.89	-
Feb 16, 2022	88,042.62	90,775.96	87,991.58	90,577.55	90,577.55	-
Feb 15, 2022	87,803.68	88,824.86	87,594.29	88,042.62	88,042.62	-
Feb 14, 2022	88,184.99	88,773.70	87,321.49	87,803.68	87,803.68	-
Feb 11, 2022	87,559.37	89,904.46	87,468.08	88,184.99	88,184.99	-
Feb 10, 2022	87,393.09	88,462.99	86,994.38	87,559.37	87,559.37	-
Feb 09, 2022	88,149.17	89,097.93	87,309.28	87,393.09	87,393.09	-
Feb 08, 2022	89,189.09	89,877.09	88,091.95	88,149.17	88,149.17	-
Feb 07, 2022	87,934.02	89,438.90	87,934.02	89,189.09	89,189.09	-
Feb 04, 2022	88,091.28	88,637.16	87,225.92	87,934.02	87,934.02	-
Feb 03, 2022	89,662.66	89,813.01	87,745.89	88,091.28	88,091.28	-
Feb 02, 2022	91,416.55	92,732.37	89,490.72	89,662.66	89,662.66	-
Feb 01, 2022	90,907.51	91,802.78	88,669.05	91,416.55	91,416.55	-
Jan 31, 2022	88,269.83	91,012.35	87,937.39	90,907.51	90,907.51	-
Jan 28, 2022	85,968.76	90,227.14	85,968.76	88,269.83	88,269.83	-
Jan 27, 2022	85,782.14	86,585.99	85,319.31	85,968.76	85,968.76	-
Jan 26, 2022	85,180.43	86,614.28	85,180.43	85,782.14	85,782.14	-
Jan 25, 2022	81,004.41	85,320.66	80,789.86	85,180.43	85,180.43	-
Jan 24, 2022	83,622.48	83,622.48	80,403.36	81,004.41	81,004.41	-
Jan 21, 2022	85,126.37	85,172.93	83,382.39	83,622.48	83,622.48	-
Jan 20, 2022	83,528.23	85,674.00	83,528.23	85,126.37	85,126.37	-
Jan 19, 2022	83,350.61	84,040.93	83,157.55	83,528.23	83,528.23	-
Jan 18, 2022	85,038.79	85,339.29	83,249.20	83,350.61	83,350.61	-
Jan 17, 2022	85,481.07	85,481.07	84,758.48	85,038.79	85,038.79	-
Jan 14, 2022	85,370.86	85,555.31	84,628.54	85,481.07	85,481.07	-
Jan 13, 2022	85,100.27	86,743.75	85,088.60	85,370.86	85,370.86	-
Jan 12, 2022	84,702.31	85,466.30	84,499.84	85,100.27	85,100.27	-
Jan 11, 2022	83,746.30	84,840.25	83,599.71	84,702.31	84,702.31	-
Jan 10, 2022	84,402.07	84,421.18	83,351.86	83,746.30	83,746.30	-
Jan 07, 2022	83,761.35	84,502.28	83,408.53	84,402.07	84,402.07	-
Jan 06, 2022	83,835.72	84,408.07	82,671.92	83,747.84	83,747.84	-
Jan 05, 2022	85,285.98	85,841.20	83,811.54	83,835.72	83,835.72	-
Jan 04, 2022	85,579.11	86,355.52	85,002.47	85,285.98	85,285.98	-
Jan 03, 2022	83,500.11	85,724.37	83,500.11	85,579.11	85,579.11	-
Dec 30, 2021	84,006.50	85,604.97	83,420.71	83,500.11	83,500.11	-
Dec 29, 2021	82,787.32	84,395.93	82,224.39	84,006.50	84,006.50	-
Dec 28, 2021	84,581.25	85,467.57	82,380.25	82,783.68	82,783.68	-
Dec 27, 2021	84,850.31	85,754.83	84,230.31	84,570.45	84,570.45	-
Dec 23, 2021	83,651.80	85,572.16	83,651.80	84,850.31	84,850.31	-
Dec 22, 2021	84,137.68	85,172.12	83,568.44	83,651.80	83,651.80	-
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P 5003,901.36+0.57(+0.01%)

Dow 3031,261.90+8.77(+0.03%)

Nasdaq11,354.62-33.88(-0.30%)

Russell 20001,773.27-2.96(-0.17%)

Crude Oil112.70+0.49(+0.44%)

Gold1,845.10+3.90(+0.21%)

MERVAL (^MERV)

S&P 500
3,901.36
+0.57(+0.01%)

Dow 30
31,261.90
+8.77(+0.03%)

Nasdaq
11,354.62
-33.88(-0.30%)

Russell 2000
1,773.27
-2.96(-0.17%)

Crude Oil
112.70
+0.49(+0.44%)

Gold
1,845.10
+3.90(+0.21%)