|
 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 2024-05-02 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2002-12-24 | 523,44 | 0 | 529,30 | 520,93 | 521,72 | 00:00:00 | | 2002-12-26 | 519,07 | 0 | 531,65 | 518,48 | 523,44 | 00:00:00 | | 2002-12-27 | 517,93 | 0 | 527,43 | 515,31 | 519,32 | 00:00:00 | | 2002-12-30 | 525,09 | 0 | 525,09 | 518,11 | 518,18 | 00:00:00 | | 2002-12-31 | 524,95 | 0 | 526,53 | 519,59 | 525,04 | 00:00:00 | | 2003-01-02 | 520,55 | 0 | 527,73 | 519,24 | 524,96 | 00:00:00 | | 2003-01-03 | 530,64 | 0 | 530,64 | 518,32 | 520,55 | 00:00:00 | | 2003-01-06 | 554,43 | 0 | 555,56 | 530,64 | 530,64 | 00:00:00 | | 2003-01-07 | 559,65 | 0 | 565,45 | 555,03 | 555,14 | 00:00:00 | | 2003-01-08 | 569,90 | 0 | 574,19 | 556,87 | 560,63 | 00:00:00 | | 2003-01-09 | 591,09 | 0 | 591,16 | 570,17 | 570,17 | 00:00:00 | | 2003-01-10 | 575,80 | 0 | 609,98 | 573,42 | 592,58 | 00:00:00 | | 2003-01-13 | 581,86 | 0 | 588,98 | 569,30 | 575,77 | 00:00:00 | | 2003-01-14 | 591,10 | 0 | 598,59 | 585,53 | 585,53 | 00:00:00 | | 2003-01-15 | 586,95 | 0 | 594,43 | 582,70 | 591,14 | 00:00:00 | | 2003-01-16 | 596,58 | 0 | 606,36 | 585,40 | 588,77 | 00:00:00 | | 2003-01-17 | 577,20 | 0 | 601,12 | 575,89 | 596,60 | 00:00:00 | | 2003-01-20 | 575,74 | 0 | 577,99 | 569,94 | 577,03 | 00:00:00 | | 2003-01-21 | 562,75 | 0 | 577,46 | 560,76 | 575,63 | 00:00:00 | | 2003-01-22 | 568,71 | 0 | 568,71 | 553,41 | 561,11 | 00:00:00 | | 2003-01-23 | 568,15 | 0 | 569,83 | 560,67 | 569,21 | 00:00:00 | | 2003-01-24 | 557,81 | 0 | 569,10 | 556,42 | 564,86 | 00:00:00 | | 2003-01-27 | 548,19 | 0 | 557,96 | 543,74 | 557,81 | 00:00:00 | | 2003-01-28 | 556,46 | 0 | 561,00 | 550,77 | 550,92 | 00:00:00 | | 2003-01-29 | 557,43 | 0 | 557,87 | 546,15 | 557,34 | 00:00:00 | | 2003-01-30 | 547,01 | 0 | 558,93 | 545,01 | 557,63 | 00:00:00 | | 2003-01-31 | 549,85 | 0 | 549,85 | 543,22 | 546,43 | 00:00:00 | | 2003-02-03 | 549,70 | 0 | 553,82 | 547,35 | 550,18 | 00:00:00 | | 2003-02-04 | 569,78 | 0 | 569,78 | 549,70 | 549,83 | 00:00:00 | | 2003-02-05 | 562,23 | 0 | 574,84 | 561,74 | 574,84 | 00:00:00 | | 2003-02-06 | 559,05 | 0 | 567,47 | 558,08 | 562,23 | 00:00:00 | | 2003-02-07 | 564,89 | 0 | 565,24 | 557,73 | 559,05 | 00:00:00 | | 2003-02-10 | 571,49 | 0 | 571,49 | 562,22 | 564,99 | 00:00:00 | | 2003-02-11 | 573,91 | 0 | 577,58 | 567,85 | 571,60 | 00:00:00 | | 2003-02-12 | 582,04 | 0 | 586,44 | 576,21 | 579,31 | 00:00:00 | | 2003-02-13 | 582,48 | 0 | 592,13 | 581,69 | 583,21 | 00:00:00 | | 2003-02-14 | 580,51 | 0 | 584,25 | 577,36 | 583,33 | 00:00:00 | | 2003-02-17 | 580,20 | 0 | 582,67 | 577,87 | 580,51 | 00:00:00 | | 2003-02-18 | 584,94 | 0 | 586,06 | 578,56 | 580,20 | 00:00:00 | | 2003-02-19 | 580,47 | 0 | 587,75 | 580,47 | 585,52 | 00:00:00 | | 2003-02-20 | 583,95 | 0 | 583,97 | 578,73 | 580,60 | 00:00:00 | | 2003-02-21 | 590,20 | 0 | 590,20 | 578,51 | 583,43 | 00:00:00 | | 2003-02-24 | 592,90 | 0 | 598,36 | 590,06 | 590,48 | 00:00:00 | | 2003-02-25 | 588,44 | 0 | 594,43 | 586,76 | 593,02 | 00:00:00 | | 2003-02-26 | 585,82 | 0 | 591,92 | 581,47 | 588,94 | 00:00:00 | | 2003-02-27 | 578,89 | 0 | 585,37 | 575,53 | 584,72 | 00:00:00 | | 2003-02-28 | 593,82 | 0 | 593,82 | 579,93 | 580,04 | 00:00:00 | | 2003-03-03 | 593,96 | 0 | 600,77 | 587,91 | 594,43 | 00:00:00 | | 2003-03-04 | 596,58 | 0 | 598,44 | 593,38 | 594,28 | 00:00:00 | | 2003-03-05 | 595,17 | 0 | 598,98 | 589,89 | 598,59 | 00:00:00 | | 2003-03-06 | 583,40 | 0 | 594,40 | 582,99 | 594,40 | 00:00:00 | | 2003-03-07 | 581,51 | 0 | 584,68 | 579,39 | 583,00 | 00:00:00 | | 2003-03-10 | 561,26 | 0 | 583,42 | 560,42 | 582,08 | 00:00:00 | | 2003-03-11 | 557,65 | 0 | 566,68 | 545,00 | 560,98 | 00:00:00 | | 2003-03-12 | 554,78 | 0 | 558,15 | 547,31 | 557,65 | 00:00:00 | | 2003-03-13 | 563,94 | 0 | 569,65 | 555,36 | 555,36 | 00:00:00 | | 2003-03-14 | 560,18 | 0 | 569,32 | 558,29 | 564,55 | 00:00:00 | | 2003-03-17 | 563,70 | 0 | 563,70 | 551,60 | 560,18 | 00:00:00 | | 2003-03-18 | 566,51 | 0 | 568,98 | 565,15 | 565,38 | 00:00:00 | | 2003-03-19 | 564,58 | 0 | 568,72 | 561,37 | 566,80 | 00:00:00 | | 2003-03-20 | 574,22 | 0 | 574,95 | 560,51 | 565,39 | 00:00:00 | | 2003-03-21 | 585,35 | 0 | 585,51 | 576,47 | 576,47 | 00:00:00 | | 2003-03-24 | 569,67 | 0 | 583,28 | 569,57 | 583,28 | 00:00:00 | | 2003-03-25 | 574,29 | 0 | 574,29 | 566,57 | 569,38 | 00:00:00 | | 2003-03-26 | 568,43 | 0 | 577,64 | 566,86 | 575,74 | 00:00:00 | | 2003-03-27 | 569,14 | 0 | 569,14 | 558,98 | 568,43 | 00:00:00 | | 2003-03-28 | 566,46 | 0 | 571,49 | 562,83 | 569,65 | 00:00:00 | | 2003-04-01 | 565,84 | 0 | 567,72 | 561,05 | 566,66 | 00:00:00 | | 2003-04-02 | 561,55 | 0 | 574,33 | 560,35 | 568,18 | 00:00:00 | | 2003-04-03 | 564,89 | 0 | 564,98 | 557,35 | 561,24 | 00:00:00 | | 2003-04-04 | 569,09 | 0 | 570,39 | 565,99 | 565,99 | 00:00:00 | | 2003-04-07 | 567,84 | 0 | 576,52 | 567,55 | 571,51 | 00:00:00 | | 2003-04-08 | 566,59 | 0 | 570,78 | 564,78 | 567,76 | 00:00:00 | | 2003-04-09 | 564,60 | 0 | 568,53 | 562,31 | 566,58 | 00:00:00 | | 2003-04-10 | 565,75 | 0 | 566,63 | 557,73 | 564,89 | 00:00:00 | | 2003-04-11 | 567,81 | 0 | 568,12 | 565,52 | 566,97 | 00:00:00 | | 2003-04-14 | 586,66 | 0 | 586,70 | 569,09 | 569,09 | 00:00:00 | | 2003-04-15 | 591,55 | 0 | 595,63 | 586,33 | 586,33 | 00:00:00 | | 2003-04-16 | 600,62 | 0 | 605,33 | 592,57 | 592,57 | 00:00:00 | | 2003-04-21 | 640,87 | 0 | 641,42 | 608,50 | 608,50 | 00:00:00 | | 2003-04-22 | 649,48 | 0 | 652,34 | 635,70 | 645,21 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
