Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

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
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in
DateOpenHighLowClose*Adj Close**Volume
May 20, 202288,634.3289,799.9387,330.9488,118.9688,118.96-
May 19, 202290,803.4390,803.4388,634.3288,634.3288,634.32-
May 17, 202289,964.8091,857.0389,964.8090,803.4390,803.43-
May 16, 202288,795.7690,385.9288,500.9789,964.8089,964.80-
May 13, 202285,532.8388,974.5385,532.8388,795.7688,795.76-
May 12, 202285,762.8486,786.6784,285.5785,520.8385,520.83-
May 11, 202283,676.7585,884.3983,676.7585,762.8485,762.84-
May 10, 202282,243.5583,839.1981,962.8383,676.7583,676.75-
May 09, 202286,544.8286,544.8282,166.9282,243.5582,243.55-
May 06, 202286,434.1087,178.8285,155.5286,507.2286,507.22-
May 05, 202289,909.3789,909.3786,229.2686,434.1086,434.10-
May 04, 202289,634.6489,638.1888,415.6989,401.3589,401.35-
May 03, 202287,608.1389,751.2887,515.7089,585.3389,585.33-
May 02, 202288,250.9788,250.9786,661.6387,608.1387,608.13-
Apr 29, 202290,354.2391,371.1588,176.2388,250.9788,250.97-
Apr 28, 202290,033.2591,019.0889,337.5190,354.2390,354.23-
Apr 27, 202289,574.6890,913.6689,363.4990,033.2590,033.25-
Apr 26, 202291,154.7391,154.7389,213.9989,574.6889,574.68-
Apr 25, 202291,792.3591,792.3588,790.1891,154.4391,154.43-
Apr 22, 202291,656.7592,688.4691,414.0591,717.0791,717.07-
Apr 21, 202292,559.3493,140.9991,263.0091,496.1391,496.13-
Apr 20, 202292,038.3592,741.6591,120.4292,559.3492,559.34-
Apr 19, 202291,239.2292,151.5190,939.1692,038.3592,038.35-
Apr 18, 202291,041.3792,777.8290,977.0791,239.2291,239.22-
Apr 13, 202290,345.8691,115.9789,982.7691,041.3791,041.37-
Apr 12, 202290,629.8991,426.1289,924.4590,345.8690,345.86-
Apr 11, 202292,091.4792,245.7290,487.6490,629.8990,629.89-
Apr 08, 202291,558.1792,488.5791,558.1792,091.4792,091.47-
Apr 07, 202290,973.0391,686.6989,848.3591,558.1791,558.17-
Apr 06, 202291,814.3091,814.3089,921.8390,973.0390,973.03-
Apr 05, 202293,218.6694,374.3491,811.6291,814.3091,814.30-
Apr 04, 202292,390.9893,480.4392,390.9893,218.6693,218.66-
Apr 01, 202290,979.0292,571.0290,979.0292,390.9892,390.98-
Mar 31, 202290,867.5892,039.0190,702.4990,959.5990,959.59-
Mar 30, 202289,967.2591,215.2789,966.2890,867.5890,867.58-
Mar 29, 202291,662.9692,046.0889,874.9789,967.2589,967.25-
Mar 28, 202293,010.4393,058.5591,643.9091,662.9691,662.96-
Mar 25, 202290,106.6093,313.2190,106.6093,010.4393,010.43-
Mar 23, 202290,170.1091,891.0089,773.0490,106.6090,106.60-
Mar 22, 202290,041.0591,362.5089,979.3390,170.1090,170.10-
Mar 21, 202289,057.5790,989.1689,032.5890,041.0590,041.05-
Mar 18, 202289,645.8890,693.7888,790.4289,057.5789,057.57-
Mar 17, 202287,450.8789,789.9887,450.8789,645.8889,645.88-
Mar 16, 202284,054.7287,661.2684,054.7287,450.8787,450.87-
Mar 15, 202284,955.9084,955.9083,570.0084,054.7284,054.72-
Mar 14, 202288,999.0689,003.2084,747.7184,955.9084,955.90-
Mar 11, 202290,283.1091,465.7488,620.3288,999.0688,999.06-
Mar 10, 202287,226.4690,393.3487,138.6890,283.1090,283.10-
Mar 09, 202288,061.1489,354.1087,003.0987,226.4687,226.46-
Mar 08, 202287,948.2188,061.1487,948.2188,061.1488,061.14-
Mar 07, 202289,515.4490,713.3387,788.8187,948.2187,948.21-
Mar 04, 202291,558.0491,988.9188,451.4089,515.4489,515.44-
Mar 03, 202290,248.9391,759.1688,415.6691,558.0491,558.04-
Mar 02, 202287,969.8790,469.7987,969.8790,248.9390,248.93-
Feb 25, 202288,721.4689,836.8887,785.5087,969.8787,969.87-
Feb 24, 202291,359.5291,359.5287,311.5388,721.4688,721.46-
Feb 23, 202290,440.5591,764.3089,401.1691,359.5291,359.52-
Feb 22, 202290,029.4991,166.3989,789.1890,440.5590,440.55-
Feb 21, 202289,443.1990,391.9289,333.3190,029.4990,029.49-
Feb 18, 202289,977.8990,724.4588,325.3389,443.1989,443.19-
Feb 17, 202290,577.5591,286.0289,977.8989,977.8989,977.89-
Feb 16, 202288,042.6290,775.9687,991.5890,577.5590,577.55-
Feb 15, 202287,803.6888,824.8687,594.2988,042.6288,042.62-
Feb 14, 202288,184.9988,773.7087,321.4987,803.6887,803.68-
Feb 11, 202287,559.3789,904.4687,468.0888,184.9988,184.99-
Feb 10, 202287,393.0988,462.9986,994.3887,559.3787,559.37-
Feb 09, 202288,149.1789,097.9387,309.2887,393.0987,393.09-
Feb 08, 202289,189.0989,877.0988,091.9588,149.1788,149.17-
Feb 07, 202287,934.0289,438.9087,934.0289,189.0989,189.09-
Feb 04, 202288,091.2888,637.1687,225.9287,934.0287,934.02-
Feb 03, 202289,662.6689,813.0187,745.8988,091.2888,091.28-
Feb 02, 202291,416.5592,732.3789,490.7289,662.6689,662.66-
Feb 01, 202290,907.5191,802.7888,669.0591,416.5591,416.55-
Jan 31, 202288,269.8391,012.3587,937.3990,907.5190,907.51-
Jan 28, 202285,968.7690,227.1485,968.7688,269.8388,269.83-
Jan 27, 202285,782.1486,585.9985,319.3185,968.7685,968.76-
Jan 26, 202285,180.4386,614.2885,180.4385,782.1485,782.14-
Jan 25, 202281,004.4185,320.6680,789.8685,180.4385,180.43-
Jan 24, 202283,622.4883,622.4880,403.3681,004.4181,004.41-
Jan 21, 202285,126.3785,172.9383,382.3983,622.4883,622.48-
Jan 20, 202283,528.2385,674.0083,528.2385,126.3785,126.37-
Jan 19, 202283,350.6184,040.9383,157.5583,528.2383,528.23-
Jan 18, 202285,038.7985,339.2983,249.2083,350.6183,350.61-
Jan 17, 202285,481.0785,481.0784,758.4885,038.7985,038.79-
Jan 14, 202285,370.8685,555.3184,628.5485,481.0785,481.07-
Jan 13, 202285,100.2786,743.7585,088.6085,370.8685,370.86-
Jan 12, 202284,702.3185,466.3084,499.8485,100.2785,100.27-
Jan 11, 202283,746.3084,840.2583,599.7184,702.3184,702.31-
Jan 10, 202284,402.0784,421.1883,351.8683,746.3083,746.30-
Jan 07, 202283,761.3584,502.2883,408.5384,402.0784,402.07-
Jan 06, 202283,835.7284,408.0782,671.9283,747.8483,747.84-
Jan 05, 202285,285.9885,841.2083,811.5483,835.7283,835.72-
Jan 04, 202285,579.1186,355.5285,002.4785,285.9885,285.98-
Jan 03, 202283,500.1185,724.3783,500.1185,579.1185,579.11-
Dec 30, 202184,006.5085,604.9783,420.7183,500.1183,500.11-
Dec 29, 202182,787.3284,395.9382,224.3984,006.5084,006.50-
Dec 28, 202184,581.2585,467.5782,380.2582,783.6882,783.68-
Dec 27, 202184,850.3185,754.8384,230.3184,570.4584,570.45-
Dec 23, 202183,651.8085,572.1683,651.8084,850.3184,850.31-
Dec 22, 202184,137.6885,172.1283,568.4483,651.8083,651.80-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement