|
 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 | | 2004-08-03 | 969,09 | 0 | 969,09 | 956,88 | 962,88 | 00:00:00 | | 2004-08-04 | 983,80 | 0 | 984,47 | 967,88 | 967,88 | 00:00:00 | | 2004-08-05 | 973,77 | 0 | 994,90 | 973,65 | 983,95 | 00:00:00 | | 2004-08-06 | 964,11 | 0 | 984,28 | 960,60 | 974,24 | 00:00:00 | | 2004-08-09 | 963,70 | 0 | 967,74 | 955,81 | 964,40 | 00:00:00 | | 2004-08-10 | 967,62 | 0 | 968,64 | 958,46 | 962,72 | 00:00:00 | | 2004-08-11 | 957,02 | 0 | 966,54 | 954,38 | 965,12 | 00:00:00 | | 2004-08-12 | 954,87 | 0 | 961,15 | 949,69 | 957,02 | 00:00:00 | | 2004-08-13 | 934,03 | 0 | 954,87 | 932,47 | 954,87 | 00:00:00 | | 2004-08-17 | 938,03 | 0 | 939,72 | 926,94 | 934,18 | 00:00:00 | | 2004-08-18 | 952,78 | 0 | 952,78 | 938,19 | 938,19 | 00:00:00 | | 2004-08-19 | 944,70 | 0 | 957,73 | 943,21 | 952,78 | 00:00:00 | | 2004-08-20 | 937,26 | 0 | 944,70 | 935,76 | 944,70 | 00:00:00 | | 2004-08-23 | 936,47 | 0 | 941,61 | 934,58 | 937,26 | 00:00:00 | | 2004-08-24 | 940,02 | 0 | 945,87 | 936,24 | 936,55 | 00:00:00 | | 2004-08-25 | 942,03 | 0 | 942,11 | 924,11 | 940,33 | 00:00:00 | | 2004-08-26 | 940,20 | 0 | 942,17 | 933,64 | 942,17 | 00:00:00 | | 2004-08-27 | 950,55 | 0 | 952,23 | 940,20 | 940,20 | 00:00:00 | | 2004-08-30 | 962,62 | 0 | 966,38 | 950,55 | 950,55 | 00:00:00 | | 2004-08-31 | 952,14 | 0 | 965,96 | 950,87 | 963,07 | 00:00:00 | | 2004-09-01 | 962,66 | 0 | 962,66 | 948,98 | 951,01 | 00:00:00 | | 2004-09-02 | 976,23 | 0 | 976,23 | 963,59 | 963,59 | 00:00:00 | | 2004-09-03 | 986,55 | 0 | 987,00 | 974,10 | 976,54 | 00:00:00 | | 2004-09-06 | 997,83 | 0 | 998,11 | 986,48 | 986,86 | 00:00:00 | | 2004-09-07 | 988,55 | 0 | 1.006,08 | 987,28 | 997,83 | 00:00:00 | | 2004-09-08 | 986,74 | 0 | 990,81 | 979,72 | 988,55 | 00:00:00 | | 2004-09-09 | 995,53 | 0 | 1.001,18 | 985,41 | 985,41 | 00:00:00 | | 2004-09-10 | 1.002,55 | 0 | 1.004,36 | 995,98 | 995,98 | 00:00:00 | | 2004-09-13 | 1.025,39 | 0 | 1.028,67 | 1.003,10 | 1.003,10 | 00:00:00 | | 2004-09-14 | 1.037,91 | 0 | 1.040,82 | 1.021,92 | 1.025,91 | 00:00:00 | | 2004-09-15 | 1.026,41 | 0 | 1.048,13 | 1.025,76 | 1.037,31 | 00:00:00 | | 2004-09-16 | 1.045,28 | 0 | 1.045,28 | 1.028,09 | 1.028,09 | 00:00:00 | | 2004-09-17 | 1.056,90 | 0 | 1.062,37 | 1.041,62 | 1.045,44 | 00:00:00 | | 2004-09-20 | 1.066,75 | 0 | 1.073,60 | 1.057,28 | 1.057,28 | 00:00:00 | | 2004-09-21 | 1.089,10 | 0 | 1.089,10 | 1.059,21 | 1.066,75 | 00:00:00 | | 2004-09-22 | 1.085,81 | 0 | 1.097,58 | 1.080,70 | 1.089,40 | 00:00:00 | | 2004-09-23 | 1.101,11 | 0 | 1.107,91 | 1.083,36 | 1.084,73 | 00:00:00 | | 2004-09-24 | 1.098,98 | 0 | 1.113,80 | 1.096,27 | 1.101,71 | 00:00:00 | | 2004-09-27 | 1.112,97 | 0 | 1.114,43 | 1.094,50 | 1.098,98 | 00:00:00 | | 2004-09-28 | 1.132,36 | 0 | 1.140,01 | 1.114,18 | 1.114,18 | 00:00:00 | | 2004-09-29 | 1.147,12 | 0 | 1.151,17 | 1.129,51 | 1.132,36 | 00:00:00 | | 2004-09-30 | 1.142,50 | 0 | 1.157,75 | 1.137,24 | 1.147,74 | 00:00:00 | | 2004-10-01 | 1.160,12 | 0 | 1.166,24 | 1.144,37 | 1.144,37 | 00:00:00 | | 2004-10-04 | 1.167,09 | 0 | 1.175,21 | 1.156,54 | 1.162,62 | 00:00:00 | | 2004-10-05 | 1.135,37 | 0 | 1.171,15 | 1.126,40 | 1.167,48 | 00:00:00 | | 2004-10-06 | 1.128,00 | 0 | 1.136,53 | 1.122,19 | 1.134,90 | 00:00:00 | | 2004-10-07 | 1.140,26 | 0 | 1.148,21 | 1.128,00 | 1.136,58 | 00:00:00 | | 2004-10-08 | 1.128,74 | 0 | 1.142,92 | 1.122,04 | 1.141,14 | 00:00:00 | | 2004-10-12 | 1.138,06 | 0 | 1.138,90 | 1.113,31 | 1.127,80 | 00:00:00 | | 2004-10-13 | 1.165,66 | 0 | 1.165,66 | 1.136,51 | 1.138,68 | 00:00:00 | | 2004-10-14 | 1.192,65 | 0 | 1.200,23 | 1.166,01 | 1.166,01 | 00:00:00 | | 2004-10-15 | 1.228,85 | 0 | 1.233,78 | 1.187,34 | 1.191,12 | 00:00:00 | | 2004-10-18 | 1.243,95 | 0 | 1.262,39 | 1.229,04 | 1.229,04 | 00:00:00 | | 2004-10-19 | 1.215,42 | 0 | 1.256,98 | 1.210,87 | 1.243,95 | 00:00:00 | | 2004-10-20 | 1.215,24 | 0 | 1.219,34 | 1.195,71 | 1.214,05 | 00:00:00 | | 2004-10-21 | 1.234,56 | 0 | 1.245,14 | 1.219,61 | 1.219,61 | 00:00:00 | | 2004-10-22 | 1.204,46 | 0 | 1.242,93 | 1.200,34 | 1.234,78 | 00:00:00 | | 2004-10-25 | 1.209,47 | 0 | 1.211,30 | 1.183,65 | 1.204,88 | 00:00:00 | | 2004-10-26 | 1.225,35 | 0 | 1.227,06 | 1.201,68 | 1.208,55 | 00:00:00 | | 2004-10-27 | 1.286,08 | 0 | 1.286,08 | 1.226,88 | 1.226,88 | 00:00:00 | | 2004-10-28 | 1.280,77 | 0 | 1.309,30 | 1.274,47 | 1.283,54 | 00:00:00 | | 2004-10-29 | 1.287,14 | 0 | 1.288,40 | 1.268,19 | 1.281,72 | 00:00:00 | | 2004-11-01 | 1.314,50 | 0 | 1.324,37 | 1.287,73 | 1.287,73 | 00:00:00 | | 2004-11-02 | 1.299,92 | 0 | 1.324,41 | 1.297,73 | 1.314,74 | 00:00:00 | | 2004-11-03 | 1.289,42 | 0 | 1.314,11 | 1.284,38 | 1.306,03 | 00:00:00 | | 2004-11-04 | 1.302,90 | 0 | 1.303,61 | 1.271,82 | 1.292,48 | 00:00:00 | | 2004-11-05 | 1.325,17 | 0 | 1.334,09 | 1.302,90 | 1.302,90 | 00:00:00 | | 2004-11-08 | 1.296,96 | 0 | 1.339,64 | 1.293,39 | 1.325,51 | 00:00:00 | | 2004-11-09 | 1.286,19 | 0 | 1.297,11 | 1.271,55 | 1.293,90 | 00:00:00 | | 2004-11-10 | 1.297,23 | 0 | 1.303,33 | 1.284,61 | 1.286,19 | 00:00:00 | | 2004-11-11 | 1.284,26 | 0 | 1.304,24 | 1.276,03 | 1.297,65 | 00:00:00 | | 2004-11-12 | 1.257,60 | 0 | 1.300,81 | 1.255,41 | 1.281,25 | 00:00:00 | | 2004-11-15 | 1.247,81 | 0 | 1.259,30 | 1.216,29 | 1.259,30 | 00:00:00 | | 2004-11-16 | 1.257,75 | 0 | 1.270,33 | 1.246,78 | 1.247,81 | 00:00:00 | | 2004-11-17 | 1.262,14 | 0 | 1.278,52 | 1.261,10 | 1.261,10 | 00:00:00 | | 2004-11-18 | 1.263,63 | 0 | 1.267,26 | 1.243,74 | 1.258,32 | 00:00:00 | | 2004-11-19 | 1.254,45 | 0 | 1.276,00 | 1.242,95 | 1.268,90 | 00:00:00 | | 2004-11-22 | 1.193,37 | 0 | 1.253,36 | 1.183,76 | 1.253,36 | 00:00:00 | | 2004-11-23 | 1.204,14 | 0 | 1.211,58 | 1.175,34 | 1.193,37 | 00:00:00 | | 2004-11-24 | 1.182,17 | 0 | 1.202,67 | 1.173,94 | 1.202,61 | 00:00:00 | | 2004-11-25 | 1.187,32 | 0 | 1.195,36 | 1.177,58 | 1.177,58 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
