|
 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 | | 2005-03-18 | 1.458,19 | 0 | 1.471,05 | 1.450,00 | 1.454,23 | 00:00:00 | | 2005-03-21 | 1.414,40 | 0 | 1.458,35 | 1.406,59 | 1.458,35 | 00:00:00 | | 2005-03-22 | 1.393,57 | 0 | 1.415,65 | 1.385,93 | 1.411,18 | 00:00:00 | | 2005-03-23 | 1.364,28 | 0 | 1.390,07 | 1.357,92 | 1.390,07 | 00:00:00 | | 2005-03-28 | 1.347,99 | 0 | 1.363,79 | 1.325,09 | 1.363,79 | 00:00:00 | | 2005-03-29 | 1.347,77 | 0 | 1.369,88 | 1.341,06 | 1.348,63 | 00:00:00 | | 2005-03-30 | 1.401,12 | 0 | 1.404,25 | 1.351,86 | 1.351,86 | 00:00:00 | | 2005-03-31 | 1.400,42 | 0 | 1.413,04 | 1.389,64 | 1.398,40 | 00:00:00 | | 2005-04-01 | 1.424,31 | 0 | 1.433,36 | 1.397,46 | 1.400,44 | 00:00:00 | | 2005-04-04 | 1.392,51 | 0 | 1.425,51 | 1.383,14 | 1.424,97 | 00:00:00 | | 2005-04-05 | 1.411,28 | 0 | 1.411,28 | 1.382,89 | 1.391,00 | 00:00:00 | | 2005-04-06 | 1.423,30 | 0 | 1.427,68 | 1.408,89 | 1.411,28 | 00:00:00 | | 2005-04-07 | 1.423,47 | 0 | 1.425,80 | 1.413,01 | 1.423,30 | 00:00:00 | | 2005-04-08 | 1.415,33 | 0 | 1.424,46 | 1.413,14 | 1.421,96 | 00:00:00 | | 2005-04-11 | 1.408,42 | 0 | 1.418,20 | 1.402,80 | 1.415,33 | 00:00:00 | | 2005-04-12 | 1.372,59 | 0 | 1.403,91 | 1.354,12 | 1.403,91 | 00:00:00 | | 2005-04-13 | 1.344,56 | 0 | 1.380,18 | 1.340,78 | 1.373,68 | 00:00:00 | | 2005-04-14 | 1.325,84 | 0 | 1.343,90 | 1.310,27 | 1.343,90 | 00:00:00 | | 2005-04-15 | 1.276,48 | 0 | 1.332,40 | 1.265,97 | 1.325,84 | 00:00:00 | | 2005-04-18 | 1.307,90 | 0 | 1.312,41 | 1.290,62 | 1.290,62 | 00:00:00 | | 2005-04-19 | 1.344,61 | 0 | 1.344,87 | 1.310,84 | 1.310,84 | 00:00:00 | | 2005-04-20 | 1.309,48 | 0 | 1.349,80 | 1.300,90 | 1.345,38 | 00:00:00 | | 2005-04-21 | 1.354,73 | 0 | 1.354,99 | 1.312,63 | 1.312,63 | 00:00:00 | | 2005-04-22 | 1.354,68 | 0 | 1.359,81 | 1.349,52 | 1.355,15 | 00:00:00 | | 2005-04-25 | 1.368,82 | 0 | 1.377,70 | 1.352,77 | 1.354,68 | 00:00:00 | | 2005-04-26 | 1.352,68 | 0 | 1.374,89 | 1.350,97 | 1.369,60 | 00:00:00 | | 2005-04-27 | 1.356,30 | 0 | 1.363,46 | 1.338,40 | 1.352,68 | 00:00:00 | | 2005-04-28 | 1.324,75 | 0 | 1.356,08 | 1.322,58 | 1.355,91 | 00:00:00 | | 2005-04-29 | 1.348,35 | 0 | 1.348,46 | 1.323,16 | 1.327,72 | 00:00:00 | | 2005-05-02 | 1.378,76 | 0 | 1.381,34 | 1.349,09 | 1.349,09 | 00:00:00 | | 2005-05-03 | 1.404,39 | 0 | 1.411,76 | 1.382,26 | 1.382,26 | 00:00:00 | | 2005-05-04 | 1.442,13 | 0 | 1.444,90 | 1.405,05 | 1.405,05 | 00:00:00 | | 2005-05-05 | 1.438,09 | 0 | 1.458,57 | 1.428,72 | 1.446,64 | 00:00:00 | | 2005-05-06 | 1.429,37 | 0 | 1.450,36 | 1.419,83 | 1.440,07 | 00:00:00 | | 2005-05-09 | 1.406,85 | 0 | 1.429,37 | 1.401,61 | 1.429,37 | 00:00:00 | | 2005-05-10 | 1.381,34 | 0 | 1.407,50 | 1.375,05 | 1.407,50 | 00:00:00 | | 2005-05-11 | 1.400,46 | 0 | 1.400,53 | 1.374,86 | 1.382,35 | 00:00:00 | | 2005-05-12 | 1.389,80 | 0 | 1.414,84 | 1.382,61 | 1.401,54 | 00:00:00 | | 2005-05-13 | 1.439,61 | 0 | 1.464,25 | 1.367,23 | 1.390,02 | 00:00:00 | | 2005-05-16 | 1.458,18 | 0 | 1.477,70 | 1.440,66 | 1.440,66 | 00:00:00 | | 2005-05-17 | 1.444,73 | 0 | 1.458,95 | 1.435,91 | 1.458,95 | 00:00:00 | | 2005-05-18 | 1.459,33 | 0 | 1.460,47 | 1.439,30 | 1.444,73 | 00:00:00 | | 2005-05-19 | 1.457,24 | 0 | 1.472,07 | 1.447,57 | 1.459,58 | 00:00:00 | | 2005-05-20 | 1.435,08 | 0 | 1.456,85 | 1.434,98 | 1.456,85 | 00:00:00 | | 2005-05-23 | 1.449,63 | 0 | 1.450,21 | 1.435,74 | 1.435,74 | 00:00:00 | | 2005-05-24 | 1.458,17 | 0 | 1.460,66 | 1.444,90 | 1.452,93 | 00:00:00 | | 2005-05-26 | 1.447,06 | 0 | 1.452,84 | 1.441,28 | 1.452,59 | 00:00:00 | | 2005-05-27 | 1.460,72 | 0 | 1.461,61 | 1.448,29 | 1.448,29 | 00:00:00 | | 2005-05-30 | 1.497,84 | 0 | 1.498,66 | 1.460,72 | 1.460,72 | 00:00:00 | | 2005-05-31 | 1.485,55 | 0 | 1.496,35 | 1.480,39 | 1.496,35 | 00:00:00 | | 2005-06-01 | 1.516,17 | 0 | 1.516,93 | 1.485,86 | 1.485,86 | 00:00:00 | | 2005-06-02 | 1.531,17 | 0 | 1.541,31 | 1.516,27 | 1.516,27 | 00:00:00 | | 2005-06-03 | 1.506,12 | 0 | 1.532,94 | 1.506,12 | 1.531,39 | 00:00:00 | | 2005-06-06 | 1.486,07 | 0 | 1.509,43 | 1.481,05 | 1.507,65 | 00:00:00 | | 2005-06-07 | 1.490,30 | 0 | 1.493,74 | 1.474,34 | 1.486,07 | 00:00:00 | | 2005-06-08 | 1.489,29 | 0 | 1.499,30 | 1.484,34 | 1.492,06 | 00:00:00 | | 2005-06-09 | 1.450,96 | 0 | 1.489,68 | 1.444,34 | 1.489,68 | 00:00:00 | | 2005-06-10 | 1.435,30 | 0 | 1.455,83 | 1.432,68 | 1.450,96 | 00:00:00 | | 2005-06-13 | 1.421,25 | 0 | 1.445,46 | 1.421,25 | 1.435,73 | 00:00:00 | | 2005-06-14 | 1.435,28 | 0 | 1.436,37 | 1.416,44 | 1.422,01 | 00:00:00 | | 2005-06-15 | 1.453,66 | 0 | 1.454,43 | 1.429,48 | 1.436,45 | 00:00:00 | | 2005-06-16 | 1.458,70 | 0 | 1.464,62 | 1.449,77 | 1.454,92 | 00:00:00 | | 2005-06-17 | 1.443,99 | 0 | 1.463,09 | 1.439,06 | 1.459,78 | 00:00:00 | | 2005-06-21 | 1.462,09 | 0 | 1.463,37 | 1.442,65 | 1.443,99 | 00:00:00 | | 2005-06-22 | 1.464,80 | 0 | 1.471,50 | 1.460,82 | 1.462,09 | 00:00:00 | | 2005-06-23 | 1.439,43 | 0 | 1.464,96 | 1.438,04 | 1.463,30 | 00:00:00 | | 2005-06-24 | 1.444,61 | 0 | 1.444,61 | 1.423,67 | 1.438,67 | 00:00:00 | | 2005-06-27 | 1.421,25 | 0 | 1.444,78 | 1.420,05 | 1.443,95 | 00:00:00 | | 2005-06-28 | 1.419,64 | 0 | 1.430,54 | 1.417,91 | 1.421,25 | 00:00:00 | | 2005-06-29 | 1.374,55 | 0 | 1.420,98 | 1.374,55 | 1.419,84 | 00:00:00 | | 2005-06-30 | 1.367,41 | 0 | 1.390,04 | 1.367,41 | 1.376,06 | 00:00:00 | | 2005-07-01 | 1.361,32 | 0 | 1.380,07 | 1.340,09 | 1.366,56 | 00:00:00 | | 2005-07-04 | 1.366,92 | 0 | 1.374,03 | 1.356,60 | 1.361,84 | 00:00:00 | | 2005-07-05 | 1.382,08 | 0 | 1.392,12 | 1.368,11 | 1.368,11 | 00:00:00 | | 2005-07-06 | 1.356,22 | 0 | 1.383,72 | 1.354,31 | 1.380,68 | 00:00:00 | | 2005-07-07 | 1.391,10 | 0 | 1.391,10 | 1.343,26 | 1.354,29 | 00:00:00 | | 2005-07-08 | 1.386,77 | 0 | 1.409,73 | 1.386,46 | 1.392,49 | 00:00:00 | | 2005-07-11 | 1.410,36 | 0 | 1.413,41 | 1.386,77 | 1.386,77 | 00:00:00 | | 2005-07-12 | 1.422,31 | 0 | 1.426,55 | 1.408,09 | 1.411,64 | 00:00:00 | | 2005-07-13 | 1.423,36 | 0 | 1.423,36 | 1.404,55 | 1.418,11 | 00:00:00 | | 2005-07-14 | 1.466,57 | 0 | 1.466,57 | 1.424,55 | 1.424,55 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
