Mail

^MERV - MERVAL

Buenos Aires - Buenos Aires Delayed Price. Currency in USD

Show:

Historical Prices

Frequency:

Daily

Currency in

Date	Open	High	Low	Close*	Adj Close**	Volume
Jul 22, 2019	40,161.60	40,176.06	38,729.98	38,729.98	38,729.98	-
Jul 19, 2019	40,752.75	40,883.63	40,097.31	40,161.60	40,161.60	-
Jul 18, 2019	41,451.31	41,637.24	39,944.34	40,752.75	40,752.75	-
Jul 17, 2019	41,788.26	42,066.89	41,396.28	41,451.31	41,451.31	-
Jul 16, 2019	41,256.60	42,246.98	41,256.60	41,788.26	41,788.26	-
Jul 15, 2019	42,753.20	42,881.72	41,233.56	41,256.60	41,256.60	-
Jul 12, 2019	42,856.29	43,165.63	42,660.53	42,753.10	42,753.10	-
Jul 11, 2019	42,807.08	43,292.62	42,744.41	42,856.29	42,856.29	-
Jul 10, 2019	41,797.54	42,848.59	41,751.61	42,807.08	42,807.08	-
Jul 05, 2019	41,428.50	41,943.40	41,380.91	41,755.69	41,755.69	-
Jul 04, 2019	41,304.34	41,505.12	41,176.06	41,380.38	41,380.38	-
Jul 03, 2019	41,793.13	42,104.18	41,261.95	41,304.34	41,304.34	-
Jul 02, 2019	41,507.48	42,126.14	41,506.78	41,793.13	41,793.13	-
Jul 01, 2019	41,796.36	42,144.09	41,380.04	41,507.48	41,507.48	-
Jun 28, 2019	41,128.41	41,835.48	41,050.40	41,796.36	41,796.36	-
Jun 27, 2019	39,916.77	41,393.01	39,895.02	41,128.41	41,128.41	-
Jun 26, 2019	40,292.26	40,899.28	39,750.48	39,916.77	39,916.77	-
Jun 25, 2019	40,111.98	40,390.01	39,862.05	40,292.26	40,292.26	-
Jun 24, 2019	40,294.82	40,300.76	39,579.22	40,111.98	40,111.98	-
Jun 21, 2019	39,861.82	40,614.79	39,861.82	40,294.82	40,294.82	-
Jun 19, 2019	40,687.47	41,049.58	39,818.42	39,861.82	39,861.82	-
Jun 18, 2019	40,487.61	41,478.15	40,480.00	40,687.47	40,687.47	-
Jun 14, 2019	40,646.38	40,993.45	40,384.93	40,487.61	40,487.61	-
Jun 13, 2019	40,930.69	40,966.06	39,518.99	40,646.28	40,646.28	-
Jun 12, 2019	38,345.00	40,972.04	38,345.00	40,698.21	40,698.21	-
Jun 11, 2019	36,452.80	38,322.04	36,452.80	38,283.25	38,283.25	-
Jun 10, 2019	35,662.87	36,575.56	35,632.82	36,452.80	36,452.80	-
Jun 07, 2019	35,733.70	36,177.40	35,474.98	35,662.87	35,662.87	-
Jun 06, 2019	35,275.94	35,769.50	35,143.14	35,733.70	35,733.70	-
Jun 05, 2019	34,700.84	35,451.47	34,700.84	35,275.94	35,275.94	-
Jun 04, 2019	33,765.21	34,853.43	33,765.21	34,700.84	34,700.84	-
Jun 03, 2019	33,949.53	34,419.05	33,278.73	33,765.21	33,765.21	-
May 31, 2019	34,239.26	34,654.86	33,858.03	33,949.53	33,949.53	-
May 30, 2019	33,967.33	34,725.30	33,967.33	34,239.26	34,239.26	-
May 29, 2019	34,643.54	34,643.54	33,494.35	33,967.33	33,967.33	-
May 28, 2019	35,448.46	35,815.35	34,470.49	34,643.54	34,643.54	-
May 27, 2019	35,084.92	35,546.94	35,025.15	35,448.46	35,448.46	-
May 24, 2019	34,378.55	35,130.79	34,361.13	35,084.92	35,084.92	-
May 23, 2019	34,578.77	34,578.77	33,984.55	34,378.55	34,378.55	-
May 22, 2019	34,490.90	34,726.84	34,357.97	34,578.77	34,578.77	-
May 21, 2019	33,492.48	34,564.48	33,492.48	34,481.33	34,481.33	-
May 20, 2019	33,315.70	33,628.24	32,828.54	33,492.48	33,492.48	-
May 17, 2019	33,892.17	34,122.85	33,178.37	33,315.70	33,315.70	-
May 16, 2019	33,218.06	34,129.31	33,215.74	33,892.17	33,892.17	-
May 15, 2019	32,510.83	33,272.75	32,510.83	33,218.06	33,218.06	-
May 14, 2019	32,452.49	33,191.57	32,452.49	32,510.83	32,510.83	-
May 13, 2019	33,406.11	33,406.11	32,234.17	32,300.25	32,300.25	-
May 10, 2019	34,280.38	34,671.16	33,262.66	33,393.81	33,393.81	-
May 09, 2019	33,776.95	34,599.49	33,492.79	34,119.10	34,119.10	-
May 08, 2019	32,741.13	33,949.77	32,741.13	33,775.97	33,775.97	-
May 07, 2019	33,051.05	33,051.68	32,244.31	32,741.13	32,741.13	-
May 06, 2019	32,412.27	33,109.17	31,960.14	33,001.08	33,001.08	-
May 03, 2019	30,857.06	32,446.93	30,820.10	32,412.27	32,412.27	-
May 02, 2019	29,571.36	30,876.23	29,571.36	30,817.01	30,817.01	-
Apr 30, 2019	28,859.58	29,614.97	28,859.58	29,571.36	29,571.36	-
Apr 29, 2019	30,001.10	30,001.10	28,821.06	28,827.37	28,827.37	-
Apr 26, 2019	29,556.77	30,079.23	29,211.94	30,001.10	30,001.10	-
Apr 25, 2019	29,746.60	30,038.46	28,309.75	29,556.77	29,556.77	-
Apr 24, 2019	30,926.73	30,926.73	29,669.90	29,746.60	29,746.60	-
Apr 23, 2019	30,786.64	31,483.24	30,783.15	30,926.73	30,926.73	-
Apr 22, 2019	32,036.78	32,036.78	30,571.37	30,786.64	30,786.64	-
Apr 17, 2019	32,406.41	32,426.26	31,955.98	32,036.78	32,036.78	-
Apr 16, 2019	31,775.18	32,424.77	31,775.18	32,290.18	32,290.18	-
Apr 15, 2019	31,373.64	31,815.97	31,226.42	31,745.57	31,745.57	-
Apr 12, 2019	31,501.04	31,633.60	31,141.47	31,357.03	31,357.03	-
Apr 11, 2019	32,228.12	32,228.12	31,167.05	31,501.04	31,501.04	-
Apr 10, 2019	31,743.38	32,485.10	31,743.38	32,154.54	32,154.54	-
Apr 09, 2019	33,080.87	33,122.11	31,595.72	31,743.38	31,743.38	-
Apr 08, 2019	32,666.88	33,190.69	32,666.88	33,080.87	33,080.87	-
Apr 05, 2019	32,142.47	32,941.48	32,142.47	32,666.88	32,666.88	-
Apr 04, 2019	31,765.11	32,410.76	31,765.11	32,142.47	32,142.47	-
Apr 03, 2019	33,006.82	33,006.82	31,722.73	31,765.11	31,765.11	-
Apr 01, 2019	33,466.03	33,876.13	32,947.80	33,006.82	33,006.82	-
Mar 29, 2019	32,892.15	33,634.05	32,892.15	33,466.03	33,466.03	-
Mar 28, 2019	32,174.68	32,917.26	32,174.68	32,892.15	32,892.15	-
Mar 27, 2019	32,627.59	32,627.59	31,709.55	32,174.68	32,174.68	-
Mar 26, 2019	33,166.32	33,861.13	32,233.72	32,627.59	32,627.59	-
Mar 25, 2019	32,827.98	33,498.05	32,674.33	33,166.32	33,166.32	-
Mar 22, 2019	34,186.08	34,186.08	32,740.53	32,827.98	32,827.98	-
Mar 21, 2019	34,743.90	34,875.86	34,079.38	34,186.08	34,186.08	-
Mar 20, 2019	34,373.20	35,155.51	34,373.20	34,743.90	34,743.90	-
Mar 19, 2019	34,939.30	35,647.67	34,361.19	34,373.20	34,373.20	-
Mar 18, 2019	33,933.08	34,968.63	33,933.08	34,939.30	34,939.30	-
Mar 15, 2019	33,530.45	34,055.17	33,530.45	33,933.08	33,933.08	-
Mar 14, 2019	34,023.02	34,128.78	33,390.80	33,530.45	33,530.45	-
Mar 13, 2019	33,640.59	34,411.60	33,640.59	34,023.02	34,023.02	-
Mar 12, 2019	33,790.68	34,328.31	33,522.79	33,681.28	33,681.28	-
Mar 11, 2019	33,020.07	33,989.27	33,020.07	33,790.68	33,790.68	-
Mar 08, 2019	33,189.91	33,598.12	32,802.30	33,020.07	33,020.07	-
Mar 07, 2019	32,340.43	33,374.89	32,092.20	33,189.91	33,189.91	-
Mar 06, 2019	33,834.86	33,838.47	32,290.55	32,340.43	32,340.43	-
Mar 01, 2019	34,485.80	35,117.69	33,686.13	33,834.86	33,834.86	-
Feb 28, 2019	35,345.47	35,413.09	34,289.51	34,485.80	34,485.80	-
Feb 27, 2019	36,026.63	36,097.88	35,254.21	35,345.47	35,345.47	-
Feb 26, 2019	36,332.03	36,341.78	35,641.05	36,026.63	36,026.63	-
Feb 25, 2019	36,646.79	37,165.24	36,061.64	36,332.03	36,332.03	-
Feb 22, 2019	35,852.14	36,716.43	35,852.14	36,646.79	36,646.79	-
Feb 21, 2019	36,503.51	36,619.96	35,837.28	35,852.14	35,852.14	-
Feb 20, 2019	36,292.29	37,648.71	36,292.29	36,503.51	36,503.51	-
Feb 19, 2019	37,355.24	37,417.92	36,251.29	36,292.29	36,292.29	-
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...