|
 MERVAL - Mercado de Valores de Buenos Aires - [Ticker: ^MERV] |     | | Última Transacción | 27.963,520 | Hora de Cotización | 2017-11-01 - 20:30:00 | | Variación | +28,240 (+0,100%) | Rango 52 Semanas | [0,000 - 0,000] | | Máximo | 28.357,470 | Mínimo | 27.923,280 | | Volumen | 0 | Volumen Medio (3m) | 0 | | Demanda / Oferta | N/A | Yield | | | Cierre Anterior | 27.935,280 | PER | 0,00% | | Apertura | 28.045,030 | EPS | 0,00 | | Fecha Ex-Dividendo | | Fecha Dividendo | | | Capitalización Bursátil | 0 | Objetivo Estimado 1 Año | 0,000 | | Nota: Los datos pueden tener un retraso de algunos minutos. |
| Ver históricos y cotizaciones de otros activos | | Descargar el Histórico en formato CSV | | Cotizaciones para ^MERV desde 2000-01-01 hasta 2023-12-11 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2000-01-03 | 551,83 | 0 | 559,95 | 550,28 | 550,28 | 00:00:00 | | 2000-01-04 | 522,97 | 0 | 550,84 | 522,97 | 550,84 | 00:00:00 | | 2000-01-05 | 532,68 | 0 | 533,90 | 516,90 | 522,58 | 00:00:00 | | 2000-01-06 | 528,47 | 0 | 533,67 | 525,81 | 533,21 | 00:00:00 | | 2000-01-07 | 522,12 | 0 | 533,07 | 521,33 | 528,47 | 00:00:00 | | 2000-01-10 | 519,97 | 0 | 526,45 | 517,70 | 522,94 | 00:00:00 | | 2000-01-11 | 520,89 | 0 | 525,30 | 518,26 | 519,57 | 00:00:00 | | 2000-01-12 | 518,70 | 0 | 521,20 | 514,76 | 520,89 | 00:00:00 | | 2000-01-13 | 560,07 | 0 | 568,97 | 520,52 | 520,92 | 00:00:00 | | 2000-01-14 | 566,08 | 0 | 569,27 | 560,07 | 560,07 | 00:00:00 | | 2000-01-17 | 567,74 | 0 | 570,93 | 561,03 | 568,96 | 00:00:00 | | 2000-01-18 | 577,90 | 0 | 578,83 | 568,81 | 569,90 | 00:00:00 | | 2000-01-19 | 581,52 | 0 | 588,39 | 577,90 | 577,90 | 00:00:00 | | 2000-01-20 | 578,77 | 0 | 583,10 | 572,67 | 581,75 | 00:00:00 | | 2000-01-21 | 570,00 | 0 | 578,83 | 567,72 | 578,83 | 00:00:00 | | 2000-01-24 | 568,17 | 0 | 575,13 | 565,96 | 570,12 | 00:00:00 | | 2000-01-25 | 563,50 | 0 | 570,42 | 561,14 | 568,17 | 00:00:00 | | 2000-01-26 | 581,90 | 0 | 582,16 | 563,50 | 563,50 | 00:00:00 | | 2000-01-27 | 580,60 | 0 | 588,95 | 577,84 | 583,92 | 00:00:00 | | 2000-01-28 | 568,75 | 0 | 580,17 | 565,93 | 579,79 | 00:00:00 | | 2000-01-31 | 566,28 | 0 | 568,36 | 558,25 | 568,36 | 00:00:00 | | 2000-02-01 | 574,00 | 0 | 574,02 | 565,56 | 565,56 | 00:00:00 | | 2000-02-02 | 576,68 | 0 | 580,04 | 574,89 | 575,43 | 00:00:00 | | 2000-02-03 | 590,11 | 0 | 590,43 | 577,07 | 577,07 | 00:00:00 | | 2000-02-04 | 599,13 | 0 | 603,01 | 590,31 | 590,31 | 00:00:00 | | 2000-02-07 | 605,56 | 0 | 605,56 | 596,65 | 599,13 | 00:00:00 | | 2000-02-08 | 619,55 | 0 | 620,71 | 608,69 | 608,69 | 00:00:00 | | 2000-02-09 | 619,34 | 0 | 628,73 | 619,10 | 623,41 | 00:00:00 | | 2000-02-10 | 640,63 | 0 | 640,63 | 620,06 | 620,06 | 00:00:00 | | 2000-02-11 | 637,03 | 0 | 642,77 | 632,10 | 640,63 | 00:00:00 | | 2000-02-14 | 634,09 | 0 | 638,21 | 629,86 | 637,30 | 00:00:00 | | 2000-02-15 | 630,70 | 0 | 633,64 | 623,32 | 633,02 | 00:00:00 | | 2000-02-16 | 629,52 | 0 | 630,70 | 622,22 | 630,70 | 00:00:00 | | 2000-02-17 | 630,21 | 0 | 631,90 | 626,26 | 629,84 | 00:00:00 | | 2000-02-18 | 618,70 | 0 | 630,26 | 616,66 | 630,21 | 00:00:00 | | 2000-02-21 | 621,83 | 0 | 621,83 | 612,31 | 617,99 | 00:00:00 | | 2000-02-22 | 621,47 | 0 | 622,67 | 616,29 | 621,95 | 00:00:00 | | 2000-02-23 | 626,69 | 0 | 628,87 | 619,30 | 621,67 | 00:00:00 | | 2000-02-24 | 636,22 | 0 | 636,51 | 625,53 | 627,16 | 00:00:00 | | 2000-02-25 | 636,39 | 0 | 639,65 | 633,49 | 636,93 | 00:00:00 | | 2000-02-28 | 634,60 | 0 | 636,23 | 629,64 | 636,19 | 00:00:00 | | 2000-02-29 | 631,64 | 0 | 638,64 | 630,70 | 634,79 | 00:00:00 | | 2000-03-01 | 627,41 | 0 | 634,68 | 625,44 | 631,76 | 00:00:00 | | 2000-03-02 | 639,37 | 0 | 639,37 | 627,30 | 627,30 | 00:00:00 | | 2000-03-03 | 645,29 | 0 | 647,77 | 639,66 | 639,66 | 00:00:00 | | 2000-03-06 | 630,49 | 0 | 648,61 | 630,49 | 647,18 | 00:00:00 | | 2000-03-07 | 617,78 | 0 | 632,99 | 614,08 | 630,49 | 00:00:00 | | 2000-03-08 | 617,20 | 0 | 621,30 | 614,87 | 617,78 | 00:00:00 | | 2000-03-09 | 618,17 | 0 | 620,82 | 615,91 | 617,92 | 00:00:00 | | 2000-03-10 | 609,98 | 0 | 618,95 | 608,56 | 618,30 | 00:00:00 | | 2000-03-13 | 606,58 | 0 | 609,42 | 597,94 | 609,36 | 00:00:00 | | 2000-03-14 | 609,08 | 0 | 612,04 | 606,83 | 606,83 | 00:00:00 | | 2000-03-15 | 606,13 | 0 | 608,36 | 601,63 | 608,36 | 00:00:00 | | 2000-03-16 | 616,99 | 0 | 616,99 | 606,13 | 606,13 | 00:00:00 | | 2000-03-17 | 606,17 | 0 | 617,93 | 603,96 | 617,22 | 00:00:00 | | 2000-03-20 | 602,45 | 0 | 610,29 | 596,91 | 609,93 | 00:00:00 | | 2000-03-21 | 593,65 | 0 | 603,88 | 590,98 | 603,88 | 00:00:00 | | 2000-03-22 | 597,66 | 0 | 598,35 | 592,02 | 595,08 | 00:00:00 | | 2000-03-23 | 605,35 | 0 | 607,54 | 594,96 | 597,66 | 00:00:00 | | 2000-03-24 | 607,99 | 0 | 612,32 | 605,20 | 605,83 | 00:00:00 | | 2000-03-27 | 603,27 | 0 | 610,08 | 601,21 | 608,71 | 00:00:00 | | 2000-03-28 | 588,93 | 0 | 603,73 | 588,73 | 603,27 | 00:00:00 | | 2000-03-29 | 583,42 | 0 | 592,11 | 582,15 | 589,81 | 00:00:00 | | 2000-03-30 | 576,53 | 0 | 582,88 | 571,80 | 582,88 | 00:00:00 | | 2000-03-31 | 569,24 | 0 | 582,90 | 566,73 | 576,68 | 00:00:00 | | 2000-04-03 | 566,08 | 0 | 569,23 | 556,63 | 569,04 | 00:00:00 | | 2000-04-04 | 558,00 | 0 | 570,85 | 540,10 | 566,46 | 00:00:00 | | 2000-04-05 | 548,27 | 0 | 557,67 | 547,28 | 557,67 | 00:00:00 | | 2000-04-06 | 559,51 | 0 | 562,02 | 548,40 | 548,40 | 00:00:00 | | 2000-04-07 | 575,59 | 0 | 575,84 | 560,83 | 561,49 | 00:00:00 | | 2000-04-10 | 567,36 | 0 | 578,37 | 565,12 | 577,65 | 00:00:00 | | 2000-04-11 | 559,08 | 0 | 567,41 | 557,35 | 567,41 | 00:00:00 | | 2000-04-12 | 553,37 | 0 | 562,69 | 552,30 | 559,74 | 00:00:00 | | 2000-04-13 | 541,98 | 0 | 555,21 | 539,70 | 553,88 | 00:00:00 | | 2000-04-14 | 509,28 | 0 | 540,65 | 507,30 | 540,65 | 00:00:00 | | 2000-04-17 | 508,93 | 0 | 512,98 | 497,49 | 508,63 | 00:00:00 | | 2000-04-18 | 517,30 | 0 | 517,55 | 506,91 | 509,44 | 00:00:00 | | 2000-04-19 | 508,88 | 0 | 518,38 | 505,44 | 517,05 | 00:00:00 | | 2000-04-24 | 505,61 | 0 | 507,77 | 500,72 | 507,56 | 00:00:00 | | 2000-04-25 | 515,69 | 0 | 516,77 | 505,64 | 505,64 | 00:00:00 | | 2000-04-26 | 514,01 | 0 | 520,74 | 512,63 | 515,69 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
