^MERV - MERVAL BUENOS AIRES

Buenos Aires - Buenos Aires Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 23, 201727,327.9727,590.7127,083.6727,293.3127,293.31-
Nov 22, 201727,266.0527,615.5427,266.0527,327.9727,327.97-
Nov 21, 201727,128.5027,352.6127,124.0927,266.0527,266.05-
Nov 20, 20170.000.000.000.000.00-
Nov 17, 201727,267.3027,638.3826,953.5427,128.5027,128.50-
Nov 16, 201726,312.6827,289.0526,312.6827,267.3027,267.30-
Nov 15, 201725,611.0126,543.8525,194.2726,312.6826,312.68-
Nov 14, 201726,714.9026,741.6925,394.5225,611.0125,611.01-
Nov 13, 201727,080.5527,217.2826,565.1526,714.9026,714.90-
Nov 10, 201727,951.5428,086.1627,047.1527,080.5527,080.55-
Nov 09, 201728,081.5728,374.4827,921.2327,951.5427,951.54-
Nov 08, 201728,120.2228,345.3127,997.4128,081.5728,081.57-
Nov 07, 201727,978.3328,545.1727,978.3328,120.2228,120.22-
Nov 03, 201727,944.4528,034.4927,709.0727,978.3327,978.33-
Nov 02, 201727,979.8328,200.3827,661.8227,944.4527,944.45-
Nov 01, 201727,935.2828,357.4727,923.2827,979.8327,979.83-
Oct 31, 201727,405.8327,992.0427,376.2427,935.2827,935.28-
Oct 30, 201727,479.3927,557.9127,293.1727,405.8327,405.83-
Oct 27, 201727,828.6527,983.4327,452.1927,479.3927,479.39-
Oct 26, 201727,878.2428,100.6827,814.4827,828.6527,828.65-
Oct 25, 201728,009.5428,062.9227,413.2227,878.2427,878.24-
Oct 24, 201727,782.6028,046.9727,725.0028,009.5428,009.54-
Oct 23, 201726,978.9827,912.6926,978.9827,782.6027,782.60-
Oct 20, 201726,804.5527,186.1426,803.9626,978.9826,978.98-
Oct 19, 201726,213.1526,834.5426,205.1026,804.5526,804.55-
Oct 18, 201726,622.4426,629.4726,103.1326,213.1526,213.15-
Oct 17, 201727,140.8027,145.6626,475.7626,622.4026,622.40-
Oct 16, 20170.000.000.000.000.00-
Oct 13, 201727,059.5227,241.4227,027.6927,140.8027,140.80-
Oct 12, 201726,889.7927,080.3426,868.1527,059.5227,059.52-
Oct 11, 201727,097.2627,368.6026,780.5826,889.7926,889.79-
Oct 10, 201726,858.8927,138.2326,702.3227,097.2627,097.26-
Oct 06, 201727,015.5827,017.5826,739.7326,797.7926,797.79-
Oct 05, 201726,476.7727,036.0826,467.4827,015.5827,015.58-
Oct 04, 201726,672.9726,722.0826,216.5326,476.7726,476.77-
Oct 03, 201726,350.7526,690.7026,305.8726,672.9726,672.97-
Oct 02, 201726,078.3226,383.7026,069.5726,350.7526,350.75-
Sep 29, 201725,597.0126,175.2425,597.0126,078.2926,078.29-
Sep 28, 201725,271.1925,642.7625,267.1325,597.0125,597.01-
Sep 27, 201725,166.2125,295.8824,860.4225,271.1925,271.19-
Sep 26, 201725,047.1825,411.7325,047.1825,166.2125,166.21-
Sep 25, 201724,994.4825,229.1524,928.6325,047.1825,047.18-
Sep 22, 201724,578.7025,034.6724,577.5224,994.4824,994.48-
Sep 21, 201724,334.8224,595.4524,334.8224,578.7024,578.70-
Sep 20, 201724,214.6224,359.2024,189.2324,334.8224,334.82-
Sep 19, 201723,913.9224,236.2623,913.9224,214.6224,214.62-
Sep 18, 201723,715.5423,950.4723,609.1123,913.9223,913.92-
Sep 15, 201723,701.7123,737.1523,601.4523,715.5423,715.54-
Sep 14, 201723,836.5823,928.2723,693.0823,701.7123,701.71-
Sep 13, 201723,529.2223,873.7823,529.2223,836.5823,836.58-
Sep 12, 201724,066.4924,066.9323,502.5923,529.2223,529.22-
Sep 11, 201724,018.1324,235.4124,018.1324,066.4924,066.49-
Sep 08, 201724,250.2524,262.2023,836.5624,018.1324,018.13-
Sep 07, 201724,164.8524,266.1224,148.6824,250.2524,250.25-
Sep 06, 201724,025.9424,246.1324,023.4324,164.8524,164.85-
Sep 05, 201723,707.7724,060.5823,706.4624,025.9424,025.94-
Sep 04, 201723,657.6423,751.2723,527.8723,707.7723,707.77-
Sep 01, 201723,588.9823,721.0923,573.9923,657.6423,657.64-
Aug 31, 201723,491.8123,642.0723,485.0123,588.9823,588.98-
Aug 30, 201723,443.5923,534.0023,416.1123,491.8123,491.81-
Aug 29, 201723,482.0523,482.6023,279.5723,443.5923,443.59-
Aug 28, 201723,500.9523,597.6623,444.4523,482.0523,482.05-
Aug 25, 201723,392.5023,573.6423,392.5023,500.9523,500.95-
Aug 24, 201723,262.3823,410.5923,167.0823,392.5023,392.50-
Aug 23, 201722,900.1823,279.7422,865.3823,262.3823,262.38-
Aug 22, 201722,967.3523,091.5422,863.3922,900.1822,900.18-
Aug 18, 201722,724.4823,153.6422,654.4422,967.3522,967.35-
Aug 17, 201722,887.9422,919.0422,690.4922,724.4822,724.48-
Aug 16, 201722,702.3822,911.1022,656.8722,887.9422,887.94-
Aug 15, 201722,539.9622,719.3622,237.2422,702.3822,702.38-
Aug 14, 201721,632.9822,561.6221,632.9822,539.9622,539.96-
Aug 11, 201721,132.9721,729.0321,129.1121,632.9821,632.98-
Aug 10, 201720,924.9921,228.7820,904.5921,132.9721,132.97-
Aug 09, 201721,255.7121,265.8920,845.2220,924.9920,924.99-
Aug 08, 201721,478.4421,559.9821,220.0121,255.7121,255.71-
Aug 07, 201721,703.9021,802.4721,458.1321,478.4421,478.44-
Aug 04, 201721,779.5421,823.1021,694.0721,703.9021,703.90-
Aug 03, 201721,798.6421,877.7521,739.6221,779.5421,779.54-
Aug 02, 201721,522.3021,850.2021,514.0521,798.6421,798.64-
Aug 01, 201721,582.4021,710.6321,498.9821,522.3021,522.30-
Jul 31, 201721,689.2221,689.2221,382.9821,582.4021,582.40-
Jul 28, 201721,294.0221,705.5421,271.6821,689.2221,689.22-
Jul 27, 201721,202.9121,356.7921,198.0221,294.0221,294.02-
Jul 26, 201721,243.2521,304.3921,106.7521,202.9121,202.91-
Jul 25, 201721,310.3721,406.8821,162.9221,243.2521,243.25-
Jul 24, 201721,498.5821,620.1321,258.6021,310.3721,310.37-
Jul 21, 201721,465.2021,727.1921,459.4621,498.5821,498.58-
Jul 20, 201721,450.4021,633.1021,450.4021,465.2021,465.20-
Jul 19, 201721,046.4321,515.5121,040.8121,450.4021,450.40-
Jul 18, 201721,296.5021,309.1820,863.8221,075.2721,075.27-
Jul 17, 201721,880.1621,882.0721,255.9021,296.5021,296.50-
Jul 14, 201721,976.3722,032.3721,703.9221,880.1621,880.16-
Jul 13, 201722,227.4322,240.4521,857.6221,976.3721,976.37-
Jul 12, 201722,127.3322,366.5422,118.1122,262.6422,262.64-
Jul 11, 201721,956.5522,144.4121,946.2222,127.3322,127.33-
Jul 10, 201722,027.8422,122.5721,941.3921,956.5521,956.55-
Jul 07, 201722,223.0022,251.1121,845.5822,027.8422,027.84-
Jul 06, 201722,433.6222,605.8522,210.9122,225.1522,225.15-
Jul 05, 201722,385.7922,573.1422,366.2122,415.7722,415.77-
Jul 04, 201722,217.0122,469.8222,214.9922,385.7922,385.79-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...