|
 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 | | 2004-11-25 | 1.187,32 | 0 | 1.195,36 | 1.177,58 | 1.177,58 | 00:00:00 | | 2004-11-26 | 1.183,16 | 0 | 1.197,62 | 1.182,28 | 1.187,32 | 00:00:00 | | 2004-11-29 | 1.167,46 | 0 | 1.186,67 | 1.156,66 | 1.183,16 | 00:00:00 | | 2004-11-30 | 1.213,09 | 0 | 1.213,47 | 1.167,16 | 1.168,09 | 00:00:00 | | 2004-12-01 | 1.220,95 | 0 | 1.234,01 | 1.211,63 | 1.213,09 | 00:00:00 | | 2004-12-02 | 1.193,59 | 0 | 1.236,06 | 1.186,39 | 1.222,48 | 00:00:00 | | 2004-12-03 | 1.218,75 | 0 | 1.220,61 | 1.192,06 | 1.193,59 | 00:00:00 | | 2004-12-06 | 1.223,54 | 0 | 1.225,68 | 1.210,41 | 1.220,28 | 00:00:00 | | 2004-12-07 | 1.204,62 | 0 | 1.229,35 | 1.202,47 | 1.226,65 | 00:00:00 | | 2004-12-09 | 1.219,00 | 0 | 1.219,15 | 1.189,89 | 1.204,62 | 00:00:00 | | 2004-12-10 | 1.234,30 | 0 | 1.239,24 | 1.222,12 | 1.222,12 | 00:00:00 | | 2004-12-13 | 1.233,32 | 0 | 1.243,74 | 1.225,87 | 1.234,78 | 00:00:00 | | 2004-12-14 | 1.237,49 | 0 | 1.243,34 | 1.230,49 | 1.233,95 | 00:00:00 | | 2004-12-15 | 1.253,47 | 0 | 1.253,54 | 1.237,72 | 1.238,74 | 00:00:00 | | 2004-12-16 | 1.246,68 | 0 | 1.259,62 | 1.246,17 | 1.253,82 | 00:00:00 | | 2004-12-17 | 1.255,84 | 0 | 1.259,00 | 1.244,66 | 1.247,37 | 00:00:00 | | 2004-12-20 | 1.305,87 | 0 | 1.307,28 | 1.256,35 | 1.256,35 | 00:00:00 | | 2004-12-21 | 1.325,29 | 0 | 1.331,10 | 1.307,33 | 1.307,33 | 00:00:00 | | 2004-12-22 | 1.322,37 | 0 | 1.330,29 | 1.312,51 | 1.325,29 | 00:00:00 | | 2004-12-23 | 1.356,60 | 0 | 1.358,97 | 1.322,99 | 1.322,99 | 00:00:00 | | 2004-12-24 | 1.366,69 | 0 | 1.374,65 | 1.356,60 | 1.356,60 | 00:00:00 | | 2004-12-27 | 1.376,25 | 0 | 1.385,68 | 1.366,86 | 1.366,90 | 00:00:00 | | 2004-12-28 | 1.366,73 | 0 | 1.380,69 | 1.363,41 | 1.376,25 | 00:00:00 | | 2004-12-29 | 1.389,53 | 0 | 1.389,53 | 1.363,08 | 1.365,70 | 00:00:00 | | 2004-12-30 | 1.384,61 | 0 | 1.408,10 | 1.381,18 | 1.391,76 | 00:00:00 | | 2004-12-31 | 1.375,37 | 0 | 1.386,81 | 1.372,80 | 1.384,61 | 00:00:00 | | 2005-01-03 | 1.369,50 | 0 | 1.390,30 | 1.367,62 | 1.376,01 | 00:00:00 | | 2005-01-04 | 1.337,46 | 0 | 1.369,50 | 1.333,81 | 1.369,50 | 00:00:00 | | 2005-01-05 | 1.305,56 | 0 | 1.336,06 | 1.298,37 | 1.336,06 | 00:00:00 | | 2005-01-06 | 1.316,63 | 0 | 1.324,82 | 1.305,56 | 1.305,56 | 00:00:00 | | 2005-01-07 | 1.309,45 | 0 | 1.333,15 | 1.304,22 | 1.316,81 | 00:00:00 | | 2005-01-10 | 1.334,58 | 0 | 1.335,62 | 1.309,45 | 1.309,83 | 00:00:00 | | 2005-01-11 | 1.350,92 | 0 | 1.356,54 | 1.339,96 | 1.339,96 | 00:00:00 | | 2005-01-12 | 1.344,11 | 0 | 1.358,55 | 1.336,89 | 1.351,58 | 00:00:00 | | 2005-01-13 | 1.347,29 | 0 | 1.347,29 | 1.331,88 | 1.344,11 | 00:00:00 | | 2005-01-14 | 1.344,70 | 0 | 1.353,04 | 1.330,99 | 1.348,46 | 00:00:00 | | 2005-01-17 | 1.348,69 | 0 | 1.351,81 | 1.341,37 | 1.344,70 | 00:00:00 | | 2005-01-18 | 1.345,47 | 0 | 1.349,21 | 1.333,84 | 1.348,69 | 00:00:00 | | 2005-01-19 | 1.336,96 | 0 | 1.352,26 | 1.333,21 | 1.343,57 | 00:00:00 | | 2005-01-20 | 1.319,19 | 0 | 1.336,96 | 1.313,42 | 1.336,96 | 00:00:00 | | 2005-01-21 | 1.325,74 | 0 | 1.329,02 | 1.319,13 | 1.319,19 | 00:00:00 | | 2005-01-24 | 1.311,92 | 0 | 1.326,39 | 1.306,72 | 1.325,74 | 00:00:00 | | 2005-01-25 | 1.309,67 | 0 | 1.321,77 | 1.307,49 | 1.310,63 | 00:00:00 | | 2005-01-26 | 1.355,32 | 0 | 1.355,32 | 1.306,70 | 1.309,67 | 00:00:00 | | 2005-01-27 | 1.378,43 | 0 | 1.380,20 | 1.355,32 | 1.355,32 | 00:00:00 | | 2005-01-28 | 1.381,92 | 0 | 1.389,63 | 1.373,09 | 1.378,43 | 00:00:00 | | 2005-01-31 | 1.373,79 | 0 | 1.387,36 | 1.370,59 | 1.381,80 | 00:00:00 | | 2005-02-01 | 1.373,41 | 0 | 1.379,82 | 1.365,30 | 1.373,79 | 00:00:00 | | 2005-02-02 | 1.371,02 | 0 | 1.379,88 | 1.359,07 | 1.373,97 | 00:00:00 | | 2005-02-03 | 1.399,23 | 0 | 1.399,23 | 1.371,04 | 1.371,87 | 00:00:00 | | 2005-02-04 | 1.428,54 | 0 | 1.430,37 | 1.404,02 | 1.404,72 | 00:00:00 | | 2005-02-07 | 1.434,03 | 0 | 1.437,15 | 1.419,66 | 1.429,39 | 00:00:00 | | 2005-02-08 | 1.480,11 | 0 | 1.480,48 | 1.434,72 | 1.434,72 | 00:00:00 | | 2005-02-09 | 1.484,60 | 0 | 1.497,64 | 1.468,54 | 1.479,93 | 00:00:00 | | 2005-02-10 | 1.487,39 | 0 | 1.495,92 | 1.475,17 | 1.485,36 | 00:00:00 | | 2005-02-11 | 1.496,91 | 0 | 1.511,13 | 1.487,57 | 1.488,15 | 00:00:00 | | 2005-02-14 | 1.517,93 | 0 | 1.523,77 | 1.496,91 | 1.496,91 | 00:00:00 | | 2005-02-15 | 1.493,96 | 0 | 1.527,37 | 1.491,14 | 1.518,85 | 00:00:00 | | 2005-02-16 | 1.508,84 | 0 | 1.509,13 | 1.486,82 | 1.494,09 | 00:00:00 | | 2005-02-17 | 1.531,86 | 0 | 1.535,83 | 1.502,83 | 1.508,84 | 00:00:00 | | 2005-02-18 | 1.557,77 | 0 | 1.566,00 | 1.531,91 | 1.531,91 | 00:00:00 | | 2005-02-21 | 1.534,01 | 0 | 1.569,32 | 1.533,85 | 1.556,78 | 00:00:00 | | 2005-02-22 | 1.556,03 | 0 | 1.556,03 | 1.533,73 | 1.536,74 | 00:00:00 | | 2005-02-23 | 1.520,90 | 0 | 1.571,02 | 1.520,22 | 1.559,66 | 00:00:00 | | 2005-02-24 | 1.529,64 | 0 | 1.539,22 | 1.510,92 | 1.522,03 | 00:00:00 | | 2005-02-25 | 1.600,32 | 0 | 1.607,47 | 1.532,37 | 1.532,37 | 00:00:00 | | 2005-02-28 | 1.558,62 | 0 | 1.619,26 | 1.554,05 | 1.603,47 | 00:00:00 | | 2005-03-01 | 1.598,38 | 0 | 1.599,42 | 1.550,35 | 1.558,62 | 00:00:00 | | 2005-03-02 | 1.582,39 | 0 | 1.613,82 | 1.582,39 | 1.598,66 | 00:00:00 | | 2005-03-03 | 1.577,13 | 0 | 1.598,74 | 1.574,55 | 1.583,47 | 00:00:00 | | 2005-03-04 | 1.581,36 | 0 | 1.612,73 | 1.548,73 | 1.576,50 | 00:00:00 | | 2005-03-07 | 1.590,74 | 0 | 1.591,39 | 1.573,98 | 1.581,17 | 00:00:00 | | 2005-03-08 | 1.596,81 | 0 | 1.613,86 | 1.589,22 | 1.590,74 | 00:00:00 | | 2005-03-09 | 1.530,02 | 0 | 1.598,61 | 1.523,99 | 1.596,81 | 00:00:00 | | 2005-03-10 | 1.471,89 | 0 | 1.523,21 | 1.419,48 | 1.523,21 | 00:00:00 | | 2005-03-11 | 1.435,95 | 0 | 1.486,43 | 1.435,73 | 1.467,66 | 00:00:00 | | 2005-03-14 | 1.374,88 | 0 | 1.439,42 | 1.367,45 | 1.437,17 | 00:00:00 | | 2005-03-15 | 1.386,08 | 0 | 1.417,41 | 1.374,35 | 1.374,47 | 00:00:00 | | 2005-03-16 | 1.388,09 | 0 | 1.399,28 | 1.372,39 | 1.386,08 | 00:00:00 | | 2005-03-17 | 1.452,94 | 0 | 1.452,94 | 1.388,04 | 1.388,47 | 00:00:00 | | 2005-03-18 | 1.458,19 | 0 | 1.471,05 | 1.450,00 | 1.454,23 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
