^MERV - MERVAL

Buenos Aires - Buenos Aires Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 25, 201832,504.0434,215.2732,301.7434,043.0834,043.08-
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-
Jul 23, 201827,625.3427,883.6827,422.9727,703.7427,703.74-
Jul 20, 201826,814.4227,660.2226,794.7527,625.3427,625.34-
Jul 19, 201827,044.4627,048.7026,719.9326,814.4226,814.42-
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-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...