^MERV - MERVAL

Buenos Aires - Buenos Aires Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Mar 19, 201933,933.0835,647.6733,933.0835,035.0735,035.07-
Mar 18, 201933,933.0834,968.6333,933.0834,939.3034,939.30-
Mar 15, 201933,530.4534,055.1733,530.4533,933.0833,933.08-
Mar 14, 201934,023.0234,128.7833,390.8033,530.4533,530.45-
Mar 13, 201933,640.5934,411.6033,640.5934,023.0234,023.02-
Mar 12, 201933,790.6834,328.3133,522.7933,681.2833,681.28-
Mar 11, 201933,020.0733,989.2733,020.0733,790.6833,790.68-
Mar 08, 201933,189.9133,598.1232,802.3033,020.0733,020.07-
Mar 07, 201932,340.4333,374.8932,092.2033,189.9133,189.91-
Mar 06, 201933,834.8633,838.4732,290.5532,340.4332,340.43-
Mar 01, 201934,485.8035,117.6933,686.1333,834.8633,834.86-
Feb 28, 201935,345.4735,413.0934,289.5134,485.8034,485.80-
Feb 27, 201936,026.6336,097.8835,254.2135,345.4735,345.47-
Feb 26, 201936,332.0336,341.7835,641.0536,026.6336,026.63-
Feb 25, 201936,646.7937,165.2436,061.6436,332.0336,332.03-
Feb 22, 201935,852.1436,716.4335,852.1436,646.7936,646.79-
Feb 21, 201936,503.5136,619.9635,837.2835,852.1435,852.14-
Feb 20, 201936,292.2937,648.7136,292.2936,503.5136,503.51-
Feb 19, 201937,355.2437,417.9236,251.2936,292.2936,292.29-
Feb 18, 201937,469.9737,533.1737,246.6237,355.2437,355.24-
Feb 15, 201937,385.7537,601.7337,168.9837,469.9737,469.97-
Feb 14, 201937,038.9237,431.1936,844.0137,385.7537,385.75-
Feb 13, 201937,685.9637,874.9436,963.5337,038.9237,038.92-
Feb 12, 201937,023.7437,720.8237,023.7437,685.9637,685.96-
Feb 11, 201936,664.2437,180.8636,664.2437,023.7437,023.74-
Feb 08, 201935,928.9936,695.4635,752.1836,664.2436,664.24-
Feb 07, 201936,731.6736,731.6735,694.0735,928.9935,928.99-
Feb 06, 201937,471.6737,562.0836,698.3036,731.6736,731.67-
Feb 05, 201937,145.0037,497.2036,927.6037,471.6737,471.67-
Feb 04, 201936,599.8837,243.9336,505.9637,145.0037,145.00-
Feb 01, 201936,326.9236,789.4436,264.4836,599.8836,599.88-
Jan 31, 201936,039.1136,491.6135,903.1236,326.9236,326.92-
Jan 30, 201935,511.2136,124.7735,493.4836,039.1136,039.11-
Jan 29, 201934,840.8035,597.7234,698.6535,511.2135,511.21-
Jan 28, 201934,810.5134,878.7334,132.8434,840.8034,840.80-
Jan 25, 201934,939.0535,527.1034,785.8434,810.5134,810.51-
Jan 24, 201934,819.1335,430.6734,815.9934,939.0534,939.05-
Jan 23, 201934,042.7634,879.7434,042.7634,819.1334,819.13-
Jan 22, 201935,303.2535,303.2533,896.2534,042.7634,042.76-
Jan 21, 201935,100.4535,342.9734,960.0235,303.2535,303.25-
Jan 18, 201934,262.7435,229.7634,262.7435,100.4535,100.45-
Jan 17, 201934,048.0234,320.8333,783.0634,262.7434,262.74-
Jan 16, 201933,562.5434,352.4333,543.2934,048.0234,048.02-
Jan 15, 201933,771.2434,092.1133,461.5733,562.5433,562.54-
Jan 14, 201933,884.6034,224.3733,531.3433,771.2433,771.24-
Jan 11, 201934,167.4534,167.4533,697.0833,884.6033,884.60-
Jan 10, 201933,769.3534,204.6233,385.2934,167.4534,167.45-
Jan 09, 201932,914.8834,325.1532,914.8833,769.3533,769.35-
Jan 08, 201933,010.5433,390.5432,468.9432,914.8832,914.88-
Jan 07, 201932,303.0533,305.7232,299.8533,010.5433,010.54-
Jan 04, 201931,065.1232,431.7731,062.8032,303.0532,303.05-
Jan 03, 201931,096.6331,321.3830,549.1231,065.1231,065.12-
Jan 02, 201930,292.5831,279.2229,994.4031,096.6331,096.63-
Dec 31, 2018------
Dec 28, 201829,519.3730,369.2229,480.9830,292.5530,292.55-
Dec 27, 201828,473.4429,622.4528,473.4429,519.3729,519.37-
Dec 26, 201828,456.9228,626.8027,380.2728,473.4428,473.44-
Dec 21, 201829,242.7529,389.0828,080.6428,456.9228,456.92-
Dec 20, 201829,968.2829,968.2828,938.0529,242.7529,242.75-
Dec 19, 201829,777.2630,475.2829,727.3029,968.2829,968.28-
Dec 18, 201829,888.0230,242.1229,653.8429,777.2629,777.26-
Dec 17, 201831,109.4531,118.6729,819.7529,888.0229,888.02-
Dec 14, 201831,019.7931,164.3030,800.7131,109.4531,109.45-
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-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...