^MERV - MERVAL

Buenos Aires - Buenos Aires Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 14, 201831,049.8531,137.8030,800.7131,043.3031,043.30-
Dec 13, 201831,081.3731,360.5730,941.0031,019.7931,019.79-
Dec 12, 201830,941.0931,590.8530,941.0931,081.3731,081.37-
Dec 11, 201830,753.5431,413.2830,753.5430,941.0930,941.09-
Dec 10, 201831,550.4031,550.4030,711.5330,753.5430,753.54-
Dec 07, 201832,019.8432,446.8631,440.3231,550.4031,550.40-
Dec 06, 201831,779.8732,105.5131,075.4332,019.8432,019.84-
Dec 05, 201831,958.3332,034.6831,629.5331,779.8731,779.87-
Dec 04, 201831,888.7932,143.9931,661.6731,958.3331,958.33-
Dec 03, 201831,482.5832,617.3431,482.5831,888.7931,888.79-
Nov 30, 2018------
Nov 29, 201831,138.6631,605.1631,001.6031,482.5831,482.58-
Nov 28, 201830,921.1131,397.3330,505.2831,138.6631,138.66-
Nov 27, 201831,131.8731,663.8530,804.3230,921.1130,921.11-
Nov 26, 201830,723.4831,739.6130,705.2931,131.8731,131.87-
Nov 23, 201830,274.5131,100.7729,966.6730,723.4830,723.48-
Nov 22, 201830,262.9230,450.2430,116.2030,274.5130,274.51-
Nov 21, 201829,714.6830,680.7829,702.2730,262.9230,262.92-
Nov 20, 201831,109.2531,145.6029,650.3429,714.6829,714.68-
Nov 16, 201830,473.8231,278.1530,473.8231,109.2531,109.25-
Nov 15, 201829,372.5430,886.2929,372.5430,473.8230,473.82-
Nov 14, 201828,543.4329,449.6628,535.1629,372.5429,372.54-
Nov 13, 201829,423.3029,592.0528,526.3228,543.4328,543.43-
Nov 12, 201829,912.4930,086.6529,375.3429,423.3029,423.30-
Nov 09, 201830,736.4130,736.4129,746.0529,912.4929,912.49-
Nov 08, 201831,404.6931,635.2630,728.4630,736.4130,736.41-
Nov 07, 201830,973.5531,583.8430,973.5531,404.6931,404.69-
Nov 05, 201831,419.2631,598.5630,935.6231,429.3031,429.30-
Nov 02, 201831,308.6331,831.0131,030.1231,419.2631,419.26-
Nov 01, 201829,491.1131,361.7329,491.1131,308.6331,308.63-
Oct 31, 201829,425.7929,547.1829,012.9229,491.1129,491.11-
Oct 30, 201828,898.2429,466.2128,898.2429,425.7929,425.79-
Oct 29, 201829,369.8729,829.7328,647.3228,898.2428,898.24-
Oct 26, 201829,334.9929,846.9528,705.6529,369.8729,369.87-
Oct 25, 201828,157.4329,560.8628,157.4329,334.9929,334.99-
Oct 24, 201828,359.7228,711.8727,912.7828,157.4328,157.43-
Oct 23, 201828,567.7828,567.7827,877.5328,359.7228,359.72-
Oct 22, 201828,673.2828,901.2928,394.3028,567.7828,567.78-
Oct 19, 201828,370.4528,922.9828,370.4528,673.2828,673.28-
Oct 18, 201828,721.3728,821.0628,237.8828,370.4528,370.45-
Oct 17, 201829,430.5929,430.5928,701.5328,721.3728,721.37-
Oct 16, 201829,598.1830,100.6629,281.1729,430.5929,430.59-
Oct 12, 201827,613.0929,756.8527,613.0929,598.1829,598.18-
Oct 11, 201828,549.7728,698.0427,581.3127,613.0927,613.09-
Oct 10, 201829,612.4529,612.4528,434.8528,549.7728,549.77-
Oct 09, 201830,547.1330,577.2429,327.5329,612.4529,612.45-
Oct 08, 201830,168.7230,858.4630,094.4730,547.1330,547.13-
Oct 05, 201830,928.8331,516.8930,129.1830,168.7230,168.72-
Oct 04, 201832,201.4732,223.5630,912.1330,928.8330,928.83-
Oct 03, 201832,730.3833,764.3932,032.2532,201.4732,201.47-
Oct 02, 201832,584.9433,370.0432,584.9432,730.3832,730.38-
Oct 01, 201833,461.8433,944.6532,584.9432,584.9432,584.94-
Sep 28, 201833,651.3334,119.8733,222.4333,461.7733,461.77-
Sep 27, 201833,943.2835,121.1533,592.8233,651.3333,651.33-
Sep 26, 201834,052.6234,265.4733,766.5833,943.2833,943.28-
Sep 25, 201833,163.6134,215.2732,301.7434,052.6234,052.62-
Sep 24, 201834,327.1234,433.0032,487.6733,163.6133,163.61-
Sep 21, 201834,514.2435,114.6533,634.6334,327.1234,327.12-
Sep 20, 201833,118.3534,585.0033,118.3534,514.2434,514.24-
Sep 19, 201832,106.3433,363.6432,092.1933,118.3533,118.35-
Sep 18, 201831,157.4032,163.5631,157.4032,106.3432,106.34-
Sep 17, 201830,177.4331,194.2630,098.4931,157.4031,157.40-
Sep 14, 201830,023.7630,413.2329,974.2330,177.4330,177.43-
Sep 13, 201829,744.6730,670.2429,717.3930,023.7630,023.76-
Sep 12, 201829,163.6329,792.4429,163.6329,744.6729,744.67-
Sep 11, 201829,455.2229,455.2228,525.2829,163.6329,163.63-
Sep 10, 201829,811.2230,050.7329,382.1829,455.2229,455.22-
Sep 07, 201829,948.3530,439.7329,791.3629,811.2229,811.22-
Sep 06, 201828,769.0930,087.8828,769.0929,948.3529,948.35-
Sep 05, 201827,625.3528,921.2827,621.9928,769.0928,769.09-
Sep 04, 201828,807.2928,807.2927,523.5727,625.3527,625.35-
Sep 03, 201829,293.5229,433.4828,573.0828,807.2928,807.29-
Aug 31, 201826,754.8529,396.3826,743.4129,293.5229,293.52-
Aug 30, 201825,398.4127,073.4025,099.6326,754.8526,754.85-
Aug 29, 201825,032.9525,498.4825,007.5525,398.4125,398.41-
Aug 28, 201825,435.3925,446.3424,618.0925,032.9525,032.95-
Aug 27, 201825,167.9625,855.2025,115.2325,435.3925,435.39-
Aug 24, 201826,523.2026,523.2024,951.3425,167.9625,167.96-
Aug 23, 201826,844.3527,097.1626,522.0426,523.2026,523.20-
Aug 22, 201826,045.9326,891.0726,015.9326,844.3526,844.35-
Aug 21, 201826,238.8226,339.5326,009.4926,045.9326,045.93-
Aug 17, 201826,938.7526,942.8626,069.9126,238.8226,238.82-
Aug 16, 201827,008.2027,356.2626,544.0026,938.7526,938.75-
Aug 15, 201826,536.6327,157.4826,079.1727,008.2027,008.20-
Aug 14, 201826,061.9626,582.0526,056.1226,536.6326,536.63-
Aug 13, 201826,856.1526,856.1525,795.3226,061.9626,061.96-
Aug 10, 201826,906.2826,950.3625,923.6226,856.1526,856.15-
Aug 09, 201826,674.8727,248.1026,643.8826,906.2826,906.28-
Aug 08, 201827,783.3527,783.3526,583.3526,674.8726,674.87-
Aug 07, 201828,893.9728,921.9427,723.7427,783.3527,783.35-
Aug 06, 201829,215.9829,330.6328,868.6428,893.9728,893.97-
Aug 03, 201828,882.8529,578.2528,882.8529,215.9829,215.98-
Aug 02, 201829,387.8029,435.5728,848.3928,882.8528,882.85-
Aug 01, 201829,287.3429,475.4029,229.6329,387.8029,387.80-
Jul 31, 201829,232.1229,347.6529,099.6729,287.3429,287.34-
Jul 30, 201829,259.0229,361.4528,833.5129,232.1229,232.12-
Jul 27, 201829,204.9229,842.4629,042.9129,259.0229,259.02-
Jul 26, 201829,363.4629,513.6829,073.3329,204.9229,204.92-
Jul 25, 201828,272.5229,402.5128,272.5229,363.4629,363.46-
Jul 24, 201827,703.7428,294.3827,703.7428,272.5228,272.52-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...