|
 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 | | 2003-08-15 | 713,66 | 0 | 719,82 | 713,21 | 719,82 | 00:00:00 | | 2003-08-19 | 687,98 | 0 | 714,64 | 687,58 | 714,07 | 00:00:00 | | 2003-08-20 | 674,63 | 0 | 687,79 | 661,24 | 687,79 | 00:00:00 | | 2003-08-21 | 697,56 | 0 | 698,38 | 675,18 | 675,50 | 00:00:00 | | 2003-08-22 | 683,87 | 0 | 703,97 | 683,11 | 697,97 | 00:00:00 | | 2003-08-25 | 690,65 | 0 | 691,93 | 682,29 | 682,98 | 00:00:00 | | 2003-08-26 | 697,30 | 0 | 697,61 | 691,55 | 691,55 | 00:00:00 | | 2003-08-27 | 713,04 | 0 | 715,06 | 697,83 | 697,83 | 00:00:00 | | 2003-08-28 | 714,82 | 0 | 718,82 | 709,15 | 709,15 | 00:00:00 | | 2003-08-29 | 713,33 | 0 | 716,00 | 708,16 | 715,68 | 00:00:00 | | 2003-09-01 | 712,43 | 0 | 713,33 | 708,11 | 713,33 | 00:00:00 | | 2003-09-02 | 724,98 | 0 | 729,15 | 713,07 | 713,07 | 00:00:00 | | 2003-09-03 | 733,75 | 0 | 738,98 | 724,98 | 724,98 | 00:00:00 | | 2003-09-04 | 734,25 | 0 | 748,29 | 731,57 | 736,35 | 00:00:00 | | 2003-09-05 | 750,87 | 0 | 753,69 | 736,73 | 736,73 | 00:00:00 | | 2003-09-08 | 755,00 | 0 | 758,84 | 742,77 | 749,96 | 00:00:00 | | 2003-09-09 | 727,33 | 0 | 754,31 | 725,03 | 754,31 | 00:00:00 | | 2003-09-10 | 762,61 | 0 | 765,40 | 727,54 | 727,54 | 00:00:00 | | 2003-09-11 | 761,93 | 0 | 779,19 | 758,19 | 763,17 | 00:00:00 | | 2003-09-12 | 764,65 | 0 | 765,93 | 758,89 | 761,93 | 00:00:00 | | 2003-09-15 | 778,64 | 0 | 778,64 | 764,36 | 765,08 | 00:00:00 | | 2003-09-16 | 796,45 | 0 | 796,45 | 771,99 | 778,64 | 00:00:00 | | 2003-09-17 | 799,96 | 0 | 803,92 | 791,49 | 796,73 | 00:00:00 | | 2003-09-18 | 798,09 | 0 | 807,47 | 793,78 | 798,00 | 00:00:00 | | 2003-09-19 | 781,69 | 0 | 797,03 | 776,44 | 797,03 | 00:00:00 | | 2003-09-22 | 794,26 | 0 | 794,26 | 771,17 | 779,09 | 00:00:00 | | 2003-09-23 | 794,45 | 0 | 801,52 | 791,47 | 793,62 | 00:00:00 | | 2003-09-24 | 811,65 | 0 | 812,74 | 793,36 | 794,45 | 00:00:00 | | 2003-09-25 | 803,89 | 0 | 815,81 | 800,44 | 811,43 | 00:00:00 | | 2003-09-26 | 810,26 | 0 | 816,20 | 794,46 | 804,14 | 00:00:00 | | 2003-09-29 | 820,17 | 0 | 820,17 | 810,76 | 810,76 | 00:00:00 | | 2003-09-30 | 827,69 | 0 | 828,56 | 817,13 | 820,28 | 00:00:00 | | 2003-10-01 | 827,91 | 0 | 833,32 | 818,89 | 829,20 | 00:00:00 | | 2003-10-02 | 831,75 | 0 | 836,48 | 828,25 | 828,25 | 00:00:00 | | 2003-10-03 | 830,16 | 0 | 840,86 | 827,71 | 831,75 | 00:00:00 | | 2003-10-06 | 830,96 | 0 | 836,52 | 822,46 | 831,11 | 00:00:00 | | 2003-10-07 | 831,22 | 0 | 839,88 | 828,96 | 832,40 | 00:00:00 | | 2003-10-08 | 845,60 | 0 | 847,10 | 825,96 | 830,71 | 00:00:00 | | 2003-10-09 | 862,54 | 0 | 865,92 | 846,08 | 846,08 | 00:00:00 | | 2003-10-10 | 863,44 | 0 | 872,18 | 859,92 | 862,54 | 00:00:00 | | 2003-10-14 | 864,89 | 0 | 882,42 | 864,46 | 864,46 | 00:00:00 | | 2003-10-15 | 869,60 | 0 | 874,32 | 865,69 | 865,69 | 00:00:00 | | 2003-10-16 | 867,22 | 0 | 875,23 | 864,81 | 869,70 | 00:00:00 | | 2003-10-17 | 877,84 | 0 | 880,79 | 868,75 | 868,75 | 00:00:00 | | 2003-10-20 | 902,83 | 0 | 904,76 | 879,36 | 879,36 | 00:00:00 | | 2003-10-21 | 913,91 | 0 | 919,47 | 903,39 | 903,39 | 00:00:00 | | 2003-10-22 | 891,87 | 0 | 926,30 | 887,86 | 914,36 | 00:00:00 | | 2003-10-23 | 891,73 | 0 | 897,24 | 880,18 | 891,52 | 00:00:00 | | 2003-10-24 | 923,73 | 0 | 924,78 | 892,06 | 892,06 | 00:00:00 | | 2003-10-27 | 917,98 | 0 | 936,31 | 915,37 | 924,74 | 00:00:00 | | 2003-10-28 | 939,62 | 0 | 939,74 | 912,71 | 917,18 | 00:00:00 | | 2003-10-29 | 942,99 | 0 | 950,80 | 935,55 | 939,45 | 00:00:00 | | 2003-10-30 | 938,21 | 0 | 958,70 | 935,68 | 942,98 | 00:00:00 | | 2003-10-31 | 929,89 | 0 | 936,30 | 923,88 | 936,30 | 00:00:00 | | 2003-11-03 | 945,30 | 0 | 950,79 | 929,89 | 929,89 | 00:00:00 | | 2003-11-04 | 954,53 | 0 | 956,92 | 943,87 | 946,87 | 00:00:00 | | 2003-11-05 | 965,91 | 0 | 965,91 | 939,41 | 955,55 | 00:00:00 | | 2003-11-07 | 963,06 | 0 | 969,01 | 959,37 | 965,91 | 00:00:00 | | 2003-11-10 | 951,80 | 0 | 960,93 | 947,17 | 960,59 | 00:00:00 | | 2003-11-11 | 918,46 | 0 | 956,58 | 907,25 | 951,80 | 00:00:00 | | 2003-11-12 | 924,37 | 0 | 928,65 | 908,68 | 915,89 | 00:00:00 | | 2003-11-13 | 932,43 | 0 | 937,02 | 920,73 | 924,60 | 00:00:00 | | 2003-11-14 | 932,21 | 0 | 940,59 | 927,67 | 932,43 | 00:00:00 | | 2003-11-17 | 913,62 | 0 | 935,60 | 909,03 | 932,21 | 00:00:00 | | 2003-11-18 | 916,72 | 0 | 925,17 | 913,22 | 916,85 | 00:00:00 | | 2003-11-19 | 921,09 | 0 | 921,54 | 915,06 | 917,20 | 00:00:00 | | 2003-11-20 | 922,11 | 0 | 923,04 | 915,57 | 920,03 | 00:00:00 | | 2003-11-21 | 945,02 | 0 | 945,68 | 918,18 | 922,11 | 00:00:00 | | 2003-11-24 | 970,74 | 0 | 970,74 | 946,59 | 946,59 | 00:00:00 | | 2003-11-25 | 985,50 | 0 | 989,64 | 970,98 | 970,98 | 00:00:00 | | 2003-11-26 | 990,02 | 0 | 991,69 | 974,21 | 987,55 | 00:00:00 | | 2003-11-27 | 993,53 | 0 | 1.001,38 | 987,79 | 990,02 | 00:00:00 | | 2003-11-28 | 996,56 | 0 | 1.005,71 | 994,58 | 994,58 | 00:00:00 | | 2003-12-01 | 999,43 | 0 | 1.003,54 | 988,24 | 996,78 | 00:00:00 | | 2003-12-02 | 1.022,40 | 0 | 1.022,40 | 998,83 | 999,43 | 00:00:00 | | 2003-12-03 | 1.013,12 | 0 | 1.029,94 | 1.013,12 | 1.023,45 | 00:00:00 | | 2003-12-04 | 1.010,68 | 0 | 1.017,80 | 1.008,25 | 1.013,12 | 00:00:00 | | 2003-12-05 | 1.027,27 | 0 | 1.029,10 | 1.010,03 | 1.010,73 | 00:00:00 | | 2003-12-09 | 1.018,00 | 0 | 1.033,18 | 1.018,00 | 1.030,10 | 00:00:00 | | 2003-12-10 | 984,66 | 0 | 1.018,90 | 978,92 | 1.017,85 | 00:00:00 | | 2003-12-11 | 1.001,71 | 0 | 1.002,57 | 969,16 | 984,66 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
