^MERV - MERVAL

Buenos Aires - Buenos Aires Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 18, 201931,995.1332,526.4131,837.9631,968.4731,968.47-
Oct 17, 201930,759.2132,020.9930,744.0331,995.1331,995.13-
Oct 16, 201931,449.9531,475.7030,614.9630,759.2130,759.21-
Oct 15, 201931,798.1131,798.1131,217.7531,333.6831,333.68-
Oct 11, 201931,751.8432,285.9131,751.8431,798.1131,798.11-
Oct 10, 201930,338.1731,761.6630,338.1731,743.2031,743.20-
Oct 09, 201930,257.2630,433.7229,903.0230,338.1730,338.17-
Oct 08, 201930,940.8730,950.9230,057.9230,257.2630,257.26-
Oct 07, 201931,921.8232,288.4630,922.4330,940.8730,940.87-
Oct 04, 201930,365.9031,850.2630,321.9831,816.5031,816.50-
Oct 03, 201930,792.0530,969.1730,346.3530,365.9030,365.90-
Oct 02, 201930,066.1330,895.2529,855.6130,792.0530,792.05-
Oct 01, 201929,066.9630,147.5229,066.9630,066.1330,066.13-
Sep 30, 201928,877.5129,131.4628,297.4229,066.9629,066.96-
Sep 27, 201928,168.0228,953.2828,168.0228,877.5128,877.51-
Sep 26, 201928,212.4128,705.2627,945.5928,168.0228,168.02-
Sep 25, 201927,819.8028,313.1827,219.9928,212.4128,212.41-
Sep 24, 201929,094.7029,094.7027,627.0227,819.8027,819.80-
Sep 23, 201930,060.4630,060.4628,656.4529,152.0529,152.05-
Sep 20, 201930,414.4030,627.8729,891.6730,060.4630,060.46-
Sep 19, 201930,071.1030,465.9529,525.1730,414.4030,414.40-
Sep 18, 201930,150.6530,398.6029,534.3430,071.1030,071.10-
Sep 17, 201930,561.2730,561.2729,665.2630,150.6530,150.65-
Sep 16, 201930,136.3831,558.1530,136.3830,561.2730,561.27-
Sep 13, 201929,114.7730,362.2728,995.7530,136.2830,136.28-
Sep 12, 201928,617.9229,162.9028,381.7029,114.7729,114.77-
Sep 11, 201928,432.1628,786.6628,065.5228,617.9228,617.92-
Sep 10, 201927,176.4128,465.7227,176.4128,432.1628,432.16-
Sep 09, 201927,923.0528,341.9526,824.4227,176.4127,176.41-
Sep 06, 201926,932.1428,044.3326,932.1427,659.6627,659.66-
Sep 05, 201924,664.5527,060.2824,664.5526,932.1426,932.14-
Sep 04, 201923,079.3224,992.8423,079.3224,664.5524,664.55-
Sep 03, 201926,195.4126,234.3022,484.4023,079.3223,079.32-
Sep 02, 201924,608.5626,255.6524,539.5526,195.4126,195.41-
Aug 30, 201923,984.8325,271.9423,948.2224,608.5624,608.56-
Aug 29, 201925,458.0425,458.0423,861.8723,984.8323,984.83-
Aug 28, 201924,622.4725,582.5024,602.4025,458.0425,458.04-
Aug 27, 201925,848.2625,848.2624,535.1424,622.4724,622.47-
Aug 26, 201926,585.9726,773.3125,832.2525,848.2625,848.26-
Aug 23, 201927,982.9628,050.7626,513.3626,585.9726,585.97-
Aug 22, 201927,977.7428,444.7227,891.1427,982.9627,982.96-
Aug 21, 201927,230.6228,053.9427,230.6227,977.7427,977.74-
Aug 20, 201930,406.6530,406.6527,074.1427,230.6227,230.62-
Aug 16, 201931,039.3131,899.6430,214.4430,406.6530,406.65-
Aug 15, 201929,920.6931,688.0629,915.5631,039.3131,039.31-
Aug 14, 201930,393.1330,993.9928,917.0129,920.6929,920.69-
Aug 13, 201927,530.8031,011.0027,530.8030,344.5630,344.56-
Aug 12, 201944,355.2044,355.2027,450.3427,530.8027,530.80-
Aug 09, 201941,093.4544,470.7641,093.4544,355.0944,355.09-
Aug 08, 201940,949.3441,623.3040,845.3741,093.4541,093.45-
Aug 07, 201941,317.0341,355.1540,496.0840,949.3440,949.34-
Aug 06, 201940,873.3541,377.7140,804.4041,317.0341,317.03-
Aug 05, 201941,359.1541,359.1540,470.8740,873.3540,873.35-
Aug 02, 201941,410.9841,651.4040,572.6841,359.1541,359.15-
Aug 01, 201942,057.7742,492.7841,220.2841,410.9841,410.98-
Jul 31, 201942,463.2442,722.3241,804.6242,057.7742,057.77-
Jul 30, 201942,785.4642,836.7542,417.9642,463.2442,463.24-
Jul 29, 201941,983.7443,069.9841,743.1642,785.4642,785.46-
Jul 26, 201939,884.3542,105.6639,884.3541,983.7441,983.74-
Jul 25, 201939,784.9140,053.4939,425.4639,884.3539,884.35-
Jul 24, 201939,203.8739,947.3739,203.8739,784.9139,784.91-
Jul 23, 201938,729.9839,254.3838,548.2339,203.8739,203.87-
Jul 22, 201940,161.6040,176.0638,729.9838,729.9838,729.98-
Jul 19, 201940,752.7540,883.6340,097.3140,161.6040,161.60-
Jul 18, 201941,451.3141,637.2439,944.3440,752.7540,752.75-
Jul 17, 201941,788.2642,066.8941,396.2841,451.3141,451.31-
Jul 16, 201941,256.6042,246.9841,256.6041,788.2641,788.26-
Jul 15, 201942,753.2042,881.7241,233.5641,256.6041,256.60-
Jul 12, 201942,856.2943,165.6342,660.5342,753.1042,753.10-
Jul 11, 201942,807.0843,292.6242,744.4142,856.2942,856.29-
Jul 10, 201941,797.5442,848.5941,751.6142,807.0842,807.08-
Jul 05, 201941,428.5041,943.4041,380.9141,755.6941,755.69-
Jul 04, 201941,304.3441,505.1241,176.0641,380.3841,380.38-
Jul 03, 201941,793.1342,104.1841,261.9541,304.3441,304.34-
Jul 02, 201941,507.4842,126.1441,506.7841,793.1341,793.13-
Jul 01, 201941,796.3642,144.0941,380.0441,507.4841,507.48-
Jun 28, 201941,128.4141,835.4841,050.4041,796.3641,796.36-
Jun 27, 201939,916.7741,393.0139,895.0241,128.4141,128.41-
Jun 26, 201940,292.2640,899.2839,750.4839,916.7739,916.77-
Jun 25, 201940,111.9840,390.0139,862.0540,292.2640,292.26-
Jun 24, 201940,294.8240,300.7639,579.2240,111.9840,111.98-
Jun 21, 201939,861.8240,614.7939,861.8240,294.8240,294.82-
Jun 19, 201940,687.4741,049.5839,818.4239,861.8239,861.82-
Jun 18, 201940,487.6141,478.1540,480.0040,687.4740,687.47-
Jun 14, 201940,646.3840,993.4540,384.9340,487.6140,487.61-
Jun 13, 201940,930.6940,966.0639,518.9940,646.2840,646.28-
Jun 12, 201938,345.0040,972.0438,345.0040,698.2140,698.21-
Jun 11, 201936,452.8038,322.0436,452.8038,283.2538,283.25-
Jun 10, 201935,662.8736,575.5635,632.8236,452.8036,452.80-
Jun 07, 201935,733.7036,177.4035,474.9835,662.8735,662.87-
Jun 06, 201935,275.9435,769.5035,143.1435,733.7035,733.70-
Jun 05, 201934,700.8435,451.4734,700.8435,275.9435,275.94-
Jun 04, 201933,765.2134,853.4333,765.2134,700.8434,700.84-
Jun 03, 201933,949.5334,419.0533,278.7333,765.2133,765.21-
May 31, 201934,239.2634,654.8633,858.0333,949.5333,949.53-
May 30, 201933,967.3334,725.3033,967.3334,239.2634,239.26-
May 29, 201934,643.5434,643.5433,494.3533,967.3333,967.33-
May 28, 201935,448.4635,815.3534,470.4934,643.5434,643.54-
May 27, 201935,084.9235,546.9435,025.1535,448.4635,448.46-
May 24, 201934,378.5535,130.7934,361.1335,084.9235,084.92-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...