^MERV - MERVAL

Buenos Aires - Buenos Aires Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
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-
May 23, 201934,578.7734,578.7733,984.5534,378.5534,378.55-
May 22, 201934,490.9034,726.8434,357.9734,578.7734,578.77-
May 21, 201933,492.4834,564.4833,492.4834,481.3334,481.33-
May 20, 201933,315.7033,628.2432,828.5433,492.4833,492.48-
May 17, 201933,892.1734,122.8533,178.3733,315.7033,315.70-
May 16, 201933,218.0634,129.3133,215.7433,892.1733,892.17-
May 15, 201932,510.8333,272.7532,510.8333,218.0633,218.06-
May 14, 201932,452.4933,191.5732,452.4932,510.8332,510.83-
May 13, 201933,406.1133,406.1132,234.1732,300.2532,300.25-
May 10, 201934,280.3834,671.1633,262.6633,393.8133,393.81-
May 09, 201933,776.9534,599.4933,492.7934,119.1034,119.10-
May 08, 201932,741.1333,949.7732,741.1333,775.9733,775.97-
May 07, 201933,051.0533,051.6832,244.3132,741.1332,741.13-
May 06, 201932,412.2733,109.1731,960.1433,001.0833,001.08-
May 03, 201930,857.0632,446.9330,820.1032,412.2732,412.27-
May 02, 201929,571.3630,876.2329,571.3630,817.0130,817.01-
Apr 30, 201928,859.5829,614.9728,859.5829,571.3629,571.36-
Apr 29, 201930,001.1030,001.1028,821.0628,827.3728,827.37-
Apr 26, 201929,556.7730,079.2329,211.9430,001.1030,001.10-
Apr 25, 201929,746.6030,038.4628,309.7529,556.7729,556.77-
Apr 24, 201930,926.7330,926.7329,669.9029,746.6029,746.60-
Apr 23, 201930,786.6431,483.2430,783.1530,926.7330,926.73-
Apr 22, 201932,036.7832,036.7830,571.3730,786.6430,786.64-
Apr 17, 201932,406.4132,426.2631,955.9832,036.7832,036.78-
Apr 16, 201931,775.1832,424.7731,775.1832,290.1832,290.18-
Apr 15, 201931,373.6431,815.9731,226.4231,745.5731,745.57-
Apr 12, 201931,501.0431,633.6031,141.4731,357.0331,357.03-
Apr 11, 201932,228.1232,228.1231,167.0531,501.0431,501.04-
Apr 10, 201931,743.3832,485.1031,743.3832,154.5432,154.54-
Apr 09, 201933,080.8733,122.1131,595.7231,743.3831,743.38-
Apr 08, 201932,666.8833,190.6932,666.8833,080.8733,080.87-
Apr 05, 201932,142.4732,941.4832,142.4732,666.8832,666.88-
Apr 04, 201931,765.1132,410.7631,765.1132,142.4732,142.47-
Apr 03, 201933,006.8233,006.8231,722.7331,765.1131,765.11-
Apr 01, 201933,466.0333,876.1332,947.8033,006.8233,006.82-
Mar 29, 201932,892.1533,634.0532,892.1533,466.0333,466.03-
Mar 28, 201932,174.6832,917.2632,174.6832,892.1532,892.15-
Mar 27, 201932,627.5932,627.5931,709.5532,174.6832,174.68-
Mar 26, 201933,166.3233,861.1332,233.7232,627.5932,627.59-
Mar 25, 201932,827.9833,498.0532,674.3333,166.3233,166.32-
Mar 22, 201934,186.0834,186.0832,740.5332,827.9832,827.98-
Mar 21, 201934,743.9034,875.8634,079.3834,186.0834,186.08-
Mar 20, 201934,373.2035,155.5134,373.2034,743.9034,743.90-
Mar 19, 201934,939.3035,647.6734,361.1934,373.2034,373.20-
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-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...