U.S. Markets closed

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
DateOpenHighLowClose*Adj Close**Volume
Nov 27, 202054,465.6755,881.8754,254.2955,427.2655,427.26-
Nov 26, 202054,150.6554,860.6453,998.3854,465.6754,465.67-
Nov 25, 202054,135.7754,826.4753,914.6454,150.6554,150.65-
Nov 24, 202051,492.3454,454.3451,492.3454,135.7754,135.77-
Nov 20, 202050,950.2151,659.5050,919.0151,492.3451,492.34-
Nov 19, 202051,295.5351,756.3550,857.4950,950.2150,950.21-
Nov 18, 202051,911.5352,253.3251,240.4351,295.5351,295.53-
Nov 17, 202051,084.9152,130.1450,335.6951,911.5351,911.53-
Nov 16, 202049,895.5051,187.9949,895.5051,084.9151,084.91-
Nov 13, 202049,553.1850,517.0749,538.5849,895.5049,895.50-
Nov 12, 202051,435.0051,535.3249,544.1949,553.1849,553.18-
Nov 11, 202051,818.9652,462.0851,108.5851,435.0051,435.00-
Nov 10, 202049,650.4452,192.8049,576.1551,818.9651,818.96-
Nov 09, 202048,492.5450,586.6548,492.5449,650.4449,650.44-
Nov 06, 202048,501.0949,143.8548,021.3648,492.5448,492.54-
Nov 05, 202047,028.3748,750.5847,028.3748,501.0948,501.09-
Nov 04, 202047,965.3148,783.7846,851.1647,028.3747,028.37-
Nov 03, 202047,467.6549,201.5147,467.6547,965.3147,965.31-
Nov 02, 202045,290.0247,553.0345,290.0247,467.6547,467.65-
Oct 30, 202044,914.2445,427.2044,289.1445,290.0245,290.02-
Oct 29, 202043,532.7445,150.3043,431.6844,914.2444,914.24-
Oct 28, 202046,707.9146,707.9143,470.9743,532.7443,532.74-
Oct 27, 202049,596.5350,282.5446,626.7746,707.9146,707.91-
Oct 26, 202052,512.6052,512.6049,552.1549,596.5349,596.53-
Oct 23, 202051,671.5652,590.5350,133.2952,512.6052,512.60-
Oct 22, 202050,088.7851,827.2550,030.0251,671.5651,671.56-
Oct 21, 202049,683.8350,502.3449,430.4550,088.7850,088.78-
Oct 20, 202049,162.1349,910.2948,723.9249,683.8349,683.83-
Oct 19, 202049,024.0850,734.6149,024.0849,162.1349,162.13-
Oct 16, 202048,239.2749,162.4248,184.2449,024.0849,024.08-
Oct 15, 202047,295.2748,277.7046,767.7248,239.2748,239.27-
Oct 14, 202045,994.7347,338.9145,973.2647,295.2747,295.27-
Oct 13, 202045,856.1146,097.7145,296.1945,994.7345,994.73-
Oct 09, 202045,556.7945,985.2445,136.4045,856.1145,856.11-
Oct 08, 202044,739.8645,582.6944,604.4945,482.1845,482.18-
Oct 07, 202044,438.4144,799.4543,713.7344,739.8644,739.86-
Oct 06, 202044,273.2145,203.2044,180.5344,438.4144,438.41-
Oct 05, 202043,654.3744,324.0143,533.6344,273.2144,273.21-
Oct 02, 202042,916.1943,771.2342,267.4743,654.3743,654.37-
Oct 01, 202041,324.0743,088.3841,324.0742,916.1942,916.19-
Sep 30, 202042,196.8842,989.3141,213.2841,260.8641,260.86-
Sep 29, 202042,077.9142,323.4141,390.5242,196.8842,196.88-
Sep 28, 202042,042.4542,724.7841,865.1142,077.9142,077.91-
Sep 25, 202041,875.6642,150.9941,425.3842,042.4542,042.45-
Sep 24, 202040,974.0542,084.4940,974.0541,875.6641,875.66-
Sep 23, 202040,944.4941,138.9940,471.1740,974.0540,974.05-
Sep 22, 202040,745.1341,227.7340,108.2840,944.4940,944.49-
Sep 21, 202041,484.0641,484.0639,850.3340,745.1340,745.13-
Sep 18, 202039,799.8941,514.8539,501.2241,484.0641,484.06-
Sep 17, 202042,167.8642,167.8639,560.8439,799.8939,799.89-
Sep 16, 202044,628.4244,628.4242,095.1042,167.8642,167.86-
Sep 15, 202044,614.0844,857.0843,647.5744,628.4244,628.42-
Sep 14, 202045,839.9945,988.8244,554.1644,614.0844,614.08-
Sep 11, 202046,868.4746,924.8045,654.9345,839.9945,839.99-
Sep 10, 202046,520.1947,445.3146,520.1946,868.4746,868.47-
Sep 09, 202045,481.7646,563.6245,481.7646,520.1946,520.19-
Sep 08, 202045,691.0445,691.0444,350.1645,481.7645,481.76-
Sep 07, 202045,075.0645,814.4845,075.0645,691.0445,691.04-
Sep 04, 202044,800.0645,152.3243,747.6445,075.0645,075.06-
Sep 03, 202044,877.5045,681.0044,300.6744,800.0644,800.06-
Sep 02, 202046,545.5246,545.5244,801.6944,877.5044,877.50-
Sep 01, 202046,835.4247,323.5746,373.1546,545.5246,545.52-
Aug 31, 202046,396.5847,051.3246,280.3946,835.4246,835.42-
Aug 28, 202044,254.9146,448.2544,254.9146,396.5846,396.58-
Aug 27, 202045,831.7046,367.4144,195.1144,254.9144,254.91-
Aug 26, 202046,579.2947,092.0545,740.3445,831.7045,831.70-
Aug 25, 202046,736.7446,882.7445,438.6146,579.2946,579.29-
Aug 24, 202047,411.2847,560.3546,285.0446,736.7446,736.74-
Aug 21, 202047,737.1648,734.6747,329.5747,411.2847,411.28-
Aug 20, 202047,471.6047,782.3846,876.9847,737.1647,737.16-
Aug 19, 202046,491.4247,797.4446,438.4347,471.6047,471.60-
Aug 18, 202048,547.9148,547.9146,166.7446,491.4246,491.42-
Aug 14, 202049,626.7949,709.1248,252.8348,547.9148,547.91-
Aug 13, 202048,970.5350,221.4648,970.5349,626.7949,626.79-
Aug 12, 202050,998.5051,186.0948,780.7648,970.5348,970.53-
Aug 11, 202052,180.9052,379.6150,821.8650,998.5050,998.50-
Aug 10, 202052,325.8352,894.7351,836.7752,180.9052,180.90-
Aug 07, 202051,083.7652,387.2950,599.9652,325.8352,325.83-
Aug 06, 202050,994.4351,197.2650,096.9651,083.7651,083.76-
Aug 05, 202052,186.3053,442.8850,512.2950,994.4350,994.43-
Aug 04, 202052,504.2156,114.0451,553.3752,186.3052,186.30-
Aug 03, 202049,253.6253,685.0448,690.9252,504.2152,504.21-
Jul 31, 202049,405.7549,585.7948,704.1849,253.6249,253.62-
Jul 30, 202048,884.4649,515.1747,103.9949,405.7549,405.75-
Jul 29, 202048,934.4449,634.5548,395.3848,884.4648,884.46-
Jul 28, 202049,449.8649,450.3548,099.1148,934.4448,934.44-
Jul 27, 202048,605.0650,028.6548,605.0649,449.8649,449.86-
Jul 24, 202048,408.2748,965.7147,789.2248,605.0648,605.06-
Jul 23, 202048,634.0950,091.3547,745.6548,408.2748,408.27-
Jul 22, 202046,781.2648,812.2346,581.7848,634.0948,634.09-
Jul 21, 202045,682.9947,345.6945,682.9946,781.2646,781.26-
Jul 20, 202045,475.2445,761.9845,239.8445,682.9945,682.99-
Jul 17, 202045,245.2345,711.9444,929.7645,475.2445,475.24-
Jul 16, 202045,120.5945,418.4244,402.7245,245.2345,245.23-
Jul 15, 202044,001.9045,151.4144,001.9045,120.5945,120.59-
Jul 14, 202043,237.0144,062.3642,934.3044,001.9044,001.90-
Jul 13, 202042,747.5544,461.4842,747.5543,237.0143,237.01-
Jul 08, 202042,497.6043,247.8342,457.4642,747.5542,747.55-
Jul 07, 202043,339.6943,339.6941,913.3442,497.6042,497.60-
Jul 06, 202039,758.2043,571.7539,758.2043,339.6943,339.69-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...