^MERV - MERVAL

Buenos Aires - Buenos Aires Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 19, 201826,919.2827,048.7026,740.9926,922.0026,922.00-
Jul 18, 201826,765.0727,108.6126,579.7027,044.4627,044.46-
Jul 17, 201826,263.6526,878.0426,173.7726,765.0726,765.07-
Jul 16, 201826,514.1626,688.6726,095.3326,263.6526,263.65-
Jul 13, 201826,704.9126,780.5926,227.0826,514.1626,514.16-
Jul 12, 201827,231.7827,665.5126,561.7326,704.9126,704.91-
Jul 11, 201827,635.2127,784.4327,076.9627,231.7827,231.78-
Jul 10, 201827,611.0428,502.1327,495.9827,635.2127,635.21-
Jul 06, 201827,813.1728,086.8427,379.6627,611.0427,611.04-
Jul 05, 201827,702.8828,177.4627,312.1127,813.1727,813.17-
Jul 04, 201827,092.1927,751.2926,799.9327,702.8827,702.88-
Jul 03, 201825,298.0427,197.4625,298.0427,092.1927,092.19-
Jul 02, 201825,207.3126,037.0424,747.2425,298.0425,298.04-
Jun 29, 201826,789.4127,043.3425,626.7326,037.0126,037.01-
Jun 28, 201825,921.0826,896.9925,856.2326,789.4126,789.41-
Jun 27, 201828,473.4828,473.4825,598.3325,921.0825,921.08-
Jun 26, 201828,825.1229,239.4628,355.6928,473.4828,473.48-
Jun 25, 201830,210.6130,211.7428,610.8528,825.1228,825.12-
Jun 22, 201830,869.3530,941.2630,172.8630,210.6130,210.61-
Jun 21, 201829,118.5131,681.7429,118.5130,869.3530,869.35-
Jun 19, 201827,656.5729,180.9927,656.5729,118.5129,118.51-
Jun 18, 201830,147.6530,147.6527,632.2827,656.5727,656.57-
Jun 15, 201830,114.8830,212.8829,739.8330,147.6530,147.65-
Jun 14, 201830,228.4230,767.5029,930.7830,114.8830,114.88-
Jun 13, 201830,749.0930,752.2729,947.1330,228.4230,228.42-
Jun 12, 201831,703.8531,707.2030,697.2530,749.0930,749.09-
Jun 11, 201831,444.0831,949.6031,444.0831,703.8531,703.85-
Jun 08, 201830,177.8131,499.1530,177.8131,444.0831,444.08-
Jun 07, 201830,428.0030,428.0029,753.9130,177.8130,177.81-
Jun 06, 201830,359.2630,755.4230,139.4830,428.0030,428.00-
Jun 05, 201829,036.1530,399.5729,036.1530,359.2630,359.26-
Jun 04, 201828,436.7529,074.5028,436.7529,036.1529,036.15-
Jun 01, 201828,558.8328,899.3627,969.2028,436.7528,436.75-
May 31, 201828,389.4028,768.2128,241.0428,558.8328,558.83-
May 30, 201828,325.5928,743.0928,308.1628,389.4028,389.40-
May 29, 201828,653.7529,091.7128,130.9228,325.5928,325.59-
May 28, 201829,664.9029,664.9028,302.8628,653.7528,653.75-
May 24, 201830,233.9530,233.9529,488.0429,664.9029,664.90-
May 23, 201830,991.3530,997.2030,200.2230,233.9530,233.95-
May 22, 201831,632.4531,750.6930,962.2830,991.3530,991.35-
May 21, 201831,883.1132,056.2031,505.6031,632.4531,632.45-
May 18, 201831,795.1232,180.3331,738.4631,869.8231,869.82-
May 17, 201831,660.5732,041.5931,555.7631,806.1831,806.18-
May 16, 201830,676.9431,782.9630,656.3031,660.5731,660.57-
May 15, 201830,441.6031,818.7630,394.9630,676.9430,676.94-
May 14, 201829,852.0630,519.1429,595.1230,441.6030,441.60-
May 11, 201829,600.6630,259.9028,934.7829,852.0629,852.06-
May 10, 201827,907.9229,692.1827,907.9229,600.6629,600.66-
May 09, 201826,276.5228,012.2626,276.5227,907.9227,907.92-
May 08, 201827,512.5627,512.5626,030.3626,276.5226,276.52-
May 07, 201828,553.2729,096.2427,341.8627,512.5627,512.56-
May 04, 201829,503.4029,826.4427,790.8828,553.2728,553.27-
May 03, 201829,613.9829,830.8829,129.6629,503.4029,503.40-
May 02, 201830,006.3530,246.6829,562.6229,613.9829,613.98-
Apr 27, 201829,487.8230,260.6029,406.5130,006.3530,006.35-
Apr 26, 201829,946.8330,086.9629,321.4029,487.8229,487.82-
Apr 25, 201830,568.8630,568.8629,814.7629,946.8329,946.83-
Apr 24, 201830,941.0831,222.5530,496.8230,568.8630,568.86-
Apr 23, 201831,161.7031,242.6330,867.8530,941.0830,941.08-
Apr 20, 201831,281.3231,391.0831,122.3231,161.7031,161.70-
Apr 19, 201831,531.9031,574.6830,997.4431,281.3231,281.32-
Apr 18, 201831,402.7731,772.5931,402.7731,531.9031,531.90-
Apr 17, 201831,007.8031,515.9631,006.9831,402.7731,402.77-
Apr 16, 201831,593.1131,595.4130,948.1431,007.8031,007.80-
Apr 13, 201832,038.7932,107.5731,500.2231,593.1131,593.11-
Apr 12, 201832,030.8532,143.5131,957.8232,038.7932,038.79-
Apr 11, 201832,222.4032,339.7931,979.8432,030.8532,030.85-
Apr 10, 201831,844.4332,340.7331,844.4332,222.4032,222.40-
Apr 09, 201831,738.7731,991.0231,738.7731,844.4331,844.43-
Apr 06, 201831,866.6331,958.6031,551.5431,738.7731,738.77-
Apr 05, 201831,318.4731,896.1731,318.4731,866.6331,866.63-
Apr 04, 201831,341.0631,376.0430,930.6731,318.4731,318.47-
Apr 03, 201831,115.0231,393.9930,957.9131,341.0631,341.06-
Mar 28, 201831,236.1231,418.9930,982.3131,114.9331,114.93-
Mar 27, 201831,636.5631,834.2831,214.3431,236.1231,236.12-
Mar 26, 201831,461.2631,979.6731,461.2631,636.5631,636.56-
Mar 23, 201831,908.2232,029.8731,396.9831,461.2631,461.26-
Mar 22, 201832,369.5932,370.6331,834.7731,908.2231,908.22-
Mar 21, 201831,797.5732,513.4931,797.5732,369.5932,369.59-
Mar 20, 201831,724.3832,176.2431,669.8231,797.5731,797.57-
Mar 19, 201832,555.0832,560.5331,616.9731,724.3831,724.38-
Mar 16, 201832,707.4633,058.4732,484.1232,555.0832,555.08-
Mar 15, 201832,824.4832,934.4232,602.5832,707.4632,707.46-
Mar 14, 201832,980.1233,210.3632,760.6632,824.4832,824.48-
Mar 13, 201833,253.6133,437.9632,955.2132,980.1232,980.12-
Mar 12, 201833,182.6033,508.4833,180.1533,243.9733,243.97-
Mar 09, 201832,822.6033,498.5732,816.9033,182.6033,182.60-
Mar 08, 201832,743.5533,196.8332,672.2932,822.6032,822.60-
Mar 07, 201832,864.9832,870.2632,400.8232,743.5532,743.55-
Mar 06, 201832,133.7432,911.4832,133.7432,864.9832,864.98-
Mar 05, 201831,900.7032,323.3431,879.5732,133.7432,133.74-
Mar 02, 201832,013.0332,013.0331,204.8931,900.7031,900.70-
Mar 01, 201833,010.9033,020.1531,930.9332,013.0332,013.03-
Feb 28, 201832,516.3133,029.5232,269.4433,010.9033,010.90-
Feb 27, 201832,918.2033,251.8832,328.6232,516.3132,516.31-
Feb 26, 201832,742.3933,168.2432,710.9932,918.2032,918.20-
Feb 23, 201833,124.7733,410.0332,714.8032,742.3932,742.39-
Feb 22, 201833,042.3033,161.8432,849.1933,124.7733,124.77-
Feb 21, 201832,825.9433,135.0232,631.6733,042.3033,042.30-
Feb 20, 201833,281.3233,281.5032,806.0932,825.9432,825.94-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...