|
 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 | | 2003-04-22 | 649,48 | 0 | 652,34 | 635,70 | 645,21 | 00:00:00 | | 2003-04-23 | 670,03 | 0 | 682,69 | 651,79 | 653,31 | 00:00:00 | | 2003-04-24 | 651,67 | 0 | 673,26 | 649,32 | 670,46 | 00:00:00 | | 2003-04-25 | 665,97 | 0 | 665,97 | 642,16 | 652,90 | 00:00:00 | | 2003-04-28 | 608,52 | 0 | 648,77 | 607,94 | 648,77 | 00:00:00 | | 2003-04-29 | 622,49 | 0 | 628,82 | 606,78 | 614,67 | 00:00:00 | | 2003-04-30 | 635,95 | 0 | 635,99 | 620,50 | 622,49 | 00:00:00 | | 2003-05-02 | 658,25 | 0 | 659,65 | 635,85 | 635,85 | 00:00:00 | | 2003-05-05 | 653,67 | 0 | 671,00 | 652,17 | 659,16 | 00:00:00 | | 2003-05-06 | 635,83 | 0 | 652,65 | 633,91 | 652,65 | 00:00:00 | | 2003-05-07 | 639,89 | 0 | 643,59 | 635,47 | 635,47 | 00:00:00 | | 2003-05-08 | 628,20 | 0 | 641,01 | 625,88 | 639,53 | 00:00:00 | | 2003-05-09 | 637,58 | 0 | 638,13 | 624,29 | 629,26 | 00:00:00 | | 2003-05-12 | 623,72 | 0 | 642,17 | 623,25 | 637,72 | 00:00:00 | | 2003-05-13 | 618,60 | 0 | 630,31 | 609,39 | 623,04 | 00:00:00 | | 2003-05-14 | 630,59 | 0 | 630,59 | 614,83 | 617,59 | 00:00:00 | | 2003-05-15 | 626,88 | 0 | 651,03 | 626,13 | 631,06 | 00:00:00 | | 2003-05-16 | 646,15 | 0 | 648,94 | 628,89 | 628,89 | 00:00:00 | | 2003-05-19 | 634,40 | 0 | 648,57 | 634,40 | 648,06 | 00:00:00 | | 2003-05-20 | 617,47 | 0 | 634,20 | 611,09 | 634,20 | 00:00:00 | | 2003-05-21 | 634,08 | 0 | 634,08 | 612,65 | 616,58 | 00:00:00 | | 2003-05-22 | 658,34 | 0 | 658,34 | 637,95 | 637,95 | 00:00:00 | | 2003-05-23 | 653,26 | 0 | 672,62 | 651,28 | 664,43 | 00:00:00 | | 2003-05-26 | 662,60 | 0 | 667,06 | 653,87 | 653,87 | 00:00:00 | | 2003-05-27 | 664,31 | 0 | 668,18 | 661,15 | 662,60 | 00:00:00 | | 2003-05-28 | 678,03 | 0 | 680,87 | 666,27 | 666,27 | 00:00:00 | | 2003-05-29 | 674,34 | 0 | 687,43 | 672,22 | 678,48 | 00:00:00 | | 2003-05-30 | 678,31 | 0 | 682,58 | 676,52 | 676,52 | 00:00:00 | | 2003-06-02 | 702,76 | 0 | 702,76 | 679,43 | 679,43 | 00:00:00 | | 2003-06-03 | 707,82 | 0 | 709,37 | 695,44 | 706,60 | 00:00:00 | | 2003-06-04 | 701,77 | 0 | 711,96 | 701,60 | 709,72 | 00:00:00 | | 2003-06-05 | 702,93 | 0 | 706,75 | 694,26 | 700,36 | 00:00:00 | | 2003-06-06 | 718,70 | 0 | 719,39 | 703,34 | 703,35 | 00:00:00 | | 2003-06-09 | 718,17 | 0 | 725,04 | 712,62 | 718,89 | 00:00:00 | | 2003-06-10 | 728,55 | 0 | 732,97 | 718,58 | 718,87 | 00:00:00 | | 2003-06-11 | 736,89 | 0 | 739,23 | 730,15 | 731,51 | 00:00:00 | | 2003-06-12 | 763,57 | 0 | 764,33 | 736,86 | 739,42 | 00:00:00 | | 2003-06-13 | 768,39 | 0 | 787,37 | 766,66 | 766,90 | 00:00:00 | | 2003-06-17 | 792,05 | 0 | 794,49 | 776,77 | 776,77 | 00:00:00 | | 2003-06-18 | 770,70 | 0 | 792,64 | 766,09 | 792,53 | 00:00:00 | | 2003-06-19 | 782,91 | 0 | 786,15 | 768,56 | 769,72 | 00:00:00 | | 2003-06-20 | 801,17 | 0 | 808,36 | 783,44 | 783,94 | 00:00:00 | | 2003-06-23 | 805,54 | 0 | 812,14 | 790,04 | 801,00 | 00:00:00 | | 2003-06-24 | 794,50 | 0 | 815,77 | 791,77 | 807,37 | 00:00:00 | | 2003-06-25 | 792,60 | 0 | 798,92 | 779,46 | 795,56 | 00:00:00 | | 2003-06-26 | 738,35 | 0 | 787,08 | 738,02 | 787,08 | 00:00:00 | | 2003-06-27 | 733,85 | 0 | 751,75 | 721,84 | 735,74 | 00:00:00 | | 2003-06-30 | 765,61 | 0 | 768,43 | 739,95 | 739,95 | 00:00:00 | | 2003-07-01 | 758,54 | 0 | 765,65 | 749,90 | 765,28 | 00:00:00 | | 2003-07-02 | 749,02 | 0 | 764,82 | 744,89 | 757,06 | 00:00:00 | | 2003-07-03 | 721,06 | 0 | 745,45 | 717,54 | 743,40 | 00:00:00 | | 2003-07-04 | 727,28 | 0 | 729,35 | 708,87 | 722,41 | 00:00:00 | | 2003-07-07 | 738,78 | 0 | 747,40 | 728,62 | 728,62 | 00:00:00 | | 2003-07-08 | 721,18 | 0 | 738,28 | 720,04 | 736,53 | 00:00:00 | | 2003-07-10 | 706,02 | 0 | 718,02 | 699,19 | 718,02 | 00:00:00 | | 2003-07-11 | 710,50 | 0 | 720,51 | 706,99 | 709,09 | 00:00:00 | | 2003-07-14 | 708,69 | 0 | 713,20 | 702,96 | 709,61 | 00:00:00 | | 2003-07-15 | 693,32 | 0 | 706,98 | 687,71 | 704,69 | 00:00:00 | | 2003-07-16 | 698,26 | 0 | 699,54 | 685,53 | 693,32 | 00:00:00 | | 2003-07-17 | 721,38 | 0 | 722,23 | 699,21 | 699,60 | 00:00:00 | | 2003-07-18 | 743,24 | 0 | 743,24 | 724,44 | 724,44 | 00:00:00 | | 2003-07-21 | 736,91 | 0 | 755,00 | 735,83 | 747,19 | 00:00:00 | | 2003-07-22 | 746,08 | 0 | 747,12 | 730,81 | 737,80 | 00:00:00 | | 2003-07-23 | 747,45 | 0 | 755,12 | 745,21 | 748,50 | 00:00:00 | | 2003-07-24 | 735,92 | 0 | 749,73 | 733,66 | 747,90 | 00:00:00 | | 2003-07-25 | 733,76 | 0 | 737,41 | 729,61 | 734,22 | 00:00:00 | | 2003-07-28 | 735,51 | 0 | 735,51 | 726,11 | 734,43 | 00:00:00 | | 2003-07-29 | 758,62 | 0 | 758,98 | 732,36 | 735,77 | 00:00:00 | | 2003-07-30 | 763,38 | 0 | 776,69 | 759,15 | 759,15 | 00:00:00 | | 2003-07-31 | 755,34 | 0 | 774,30 | 752,56 | 764,19 | 00:00:00 | | 2003-08-01 | 748,78 | 0 | 758,41 | 747,78 | 754,44 | 00:00:00 | | 2003-08-04 | 754,89 | 0 | 755,16 | 746,14 | 748,42 | 00:00:00 | | 2003-08-05 | 742,09 | 0 | 759,07 | 742,09 | 756,35 | 00:00:00 | | 2003-08-06 | 737,74 | 0 | 745,98 | 736,47 | 742,09 | 00:00:00 | | 2003-08-07 | 741,72 | 0 | 747,42 | 736,84 | 736,84 | 00:00:00 | | 2003-08-08 | 740,25 | 0 | 754,62 | 739,39 | 742,35 | 00:00:00 | | 2003-08-11 | 715,01 | 0 | 742,10 | 713,25 | 740,47 | 00:00:00 | | 2003-08-12 | 716,19 | 0 | 717,62 | 701,63 | 714,38 | 00:00:00 | | 2003-08-13 | 718,75 | 0 | 721,90 | 711,29 | 716,60 | 00:00:00 | | 2003-08-14 | 720,33 | 0 | 723,87 | 712,93 | 718,75 | 00:00:00 | | 2003-08-15 | 713,66 | 0 | 719,82 | 713,21 | 719,82 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
