|
 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 | | 2005-11-07 | 1.646,92 | 0 | 1.674,31 | 1.631,88 | 1.671,42 | 00:00:00 | | 2005-11-08 | 1.615,59 | 0 | 1.645,55 | 1.611,52 | 1.642,34 | 00:00:00 | | 2005-11-09 | 1.592,43 | 0 | 1.629,36 | 1.590,65 | 1.617,27 | 00:00:00 | | 2005-11-10 | 1.581,28 | 0 | 1.590,07 | 1.566,66 | 1.589,67 | 00:00:00 | | 2005-11-11 | 1.592,51 | 0 | 1.602,42 | 1.579,47 | 1.582,81 | 00:00:00 | | 2005-11-14 | 1.594,94 | 0 | 1.598,49 | 1.586,54 | 1.591,95 | 00:00:00 | | 2005-11-15 | 1.572,84 | 0 | 1.595,41 | 1.571,45 | 1.595,05 | 00:00:00 | | 2005-11-16 | 1.584,58 | 0 | 1.584,58 | 1.553,44 | 1.573,04 | 00:00:00 | | 2005-11-17 | 1.600,84 | 0 | 1.615,66 | 1.584,58 | 1.584,58 | 00:00:00 | | 2005-11-18 | 1.603,75 | 0 | 1.611,23 | 1.596,90 | 1.602,04 | 00:00:00 | | 2005-11-21 | 1.606,96 | 0 | 1.612,18 | 1.601,52 | 1.607,67 | 00:00:00 | | 2005-11-22 | 1.625,73 | 0 | 1.625,73 | 1.606,71 | 1.606,96 | 00:00:00 | | 2005-11-23 | 1.627,38 | 0 | 1.638,96 | 1.624,30 | 1.624,30 | 00:00:00 | | 2005-11-24 | 1.631,47 | 0 | 1.631,47 | 1.619,55 | 1.626,92 | 00:00:00 | | 2005-11-25 | 1.629,63 | 0 | 1.641,61 | 1.625,90 | 1.631,83 | 00:00:00 | | 2005-11-28 | 1.556,52 | 0 | 1.630,57 | 1.535,10 | 1.629,63 | 00:00:00 | | 2005-11-29 | 1.533,47 | 0 | 1.555,83 | 1.516,36 | 1.555,83 | 00:00:00 | | 2005-11-30 | 1.554,67 | 0 | 1.554,68 | 1.533,31 | 1.533,31 | 00:00:00 | | 2005-12-01 | 1.519,86 | 0 | 1.574,24 | 1.519,86 | 1.558,42 | 00:00:00 | | 2005-12-02 | 1.543,68 | 0 | 1.562,48 | 1.523,61 | 1.523,61 | 00:00:00 | | 2005-12-05 | 1.560,39 | 0 | 1.580,30 | 1.545,34 | 1.545,34 | 00:00:00 | | 2005-12-06 | 1.558,67 | 0 | 1.566,07 | 1.549,77 | 1.560,48 | 00:00:00 | | 2005-12-07 | 1.525,53 | 0 | 1.575,87 | 1.521,92 | 1.558,67 | 00:00:00 | | 2005-12-09 | 1.535,28 | 0 | 1.544,99 | 1.524,56 | 1.535,87 | 00:00:00 | | 2005-12-12 | 1.521,89 | 0 | 1.548,05 | 1.516,84 | 1.538,84 | 00:00:00 | | 2005-12-13 | 1.515,42 | 0 | 1.525,49 | 1.502,89 | 1.521,89 | 00:00:00 | | 2005-12-14 | 1.525,57 | 0 | 1.528,50 | 1.513,26 | 1.516,67 | 00:00:00 | | 2005-12-15 | 1.554,99 | 0 | 1.554,99 | 1.514,06 | 1.525,57 | 00:00:00 | | 2005-12-16 | 1.524,50 | 0 | 1.557,89 | 1.523,55 | 1.556,52 | 00:00:00 | | 2005-12-19 | 1.502,44 | 0 | 1.531,62 | 1.498,94 | 1.524,50 | 00:00:00 | | 2005-12-20 | 1.489,36 | 0 | 1.512,73 | 1.488,57 | 1.502,44 | 00:00:00 | | 2005-12-21 | 1.491,27 | 0 | 1.509,83 | 1.487,17 | 1.489,36 | 00:00:00 | | 2005-12-22 | 1.516,24 | 0 | 1.517,38 | 1.491,27 | 1.491,27 | 00:00:00 | | 2005-12-23 | 1.529,12 | 0 | 1.530,18 | 1.513,67 | 1.517,34 | 00:00:00 | | 2005-12-26 | 1.550,96 | 0 | 1.550,96 | 1.524,74 | 1.529,67 | 00:00:00 | | 2005-12-27 | 1.533,08 | 0 | 1.564,00 | 1.526,85 | 1.554,35 | 00:00:00 | | 2005-12-28 | 1.537,59 | 0 | 1.546,78 | 1.532,67 | 1.533,08 | 00:00:00 | | 2005-12-29 | 1.543,31 | 0 | 1.544,98 | 1.529,29 | 1.538,58 | 00:00:00 | | 2006-01-02 | 1.555,67 | 0 | 1.557,43 | 1.542,62 | 1.545,14 | 00:00:00 | | 2006-01-03 | 1.602,00 | 0 | 1.602,00 | 1.563,43 | 1.563,43 | 00:00:00 | | 2006-01-04 | 1.610,52 | 0 | 1.615,92 | 1.595,60 | 1.602,55 | 00:00:00 | | 2006-01-05 | 1.599,91 | 0 | 1.616,30 | 1.593,95 | 1.610,52 | 00:00:00 | | 2006-01-06 | 1.616,29 | 0 | 1.623,68 | 1.597,69 | 1.597,69 | 00:00:00 | | 2006-01-09 | 1.621,12 | 0 | 1.637,49 | 1.616,81 | 1.616,81 | 00:00:00 | | 2006-01-10 | 1.616,41 | 0 | 1.622,41 | 1.604,28 | 1.616,90 | 00:00:00 | | 2006-01-11 | 1.649,67 | 0 | 1.649,67 | 1.617,62 | 1.617,62 | 00:00:00 | | 2006-01-12 | 1.638,09 | 0 | 1.659,17 | 1.635,33 | 1.650,98 | 00:00:00 | | 2006-01-13 | 1.645,24 | 0 | 1.646,39 | 1.635,92 | 1.638,09 | 00:00:00 | | 2006-01-16 | 1.653,63 | 0 | 1.656,66 | 1.645,53 | 1.646,52 | 00:00:00 | | 2006-01-17 | 1.661,59 | 0 | 1.675,00 | 1.649,36 | 1.653,47 | 00:00:00 | | 2006-01-18 | 1.645,52 | 0 | 1.661,59 | 1.641,90 | 1.661,59 | 00:00:00 | | 2006-01-19 | 1.701,18 | 0 | 1.702,30 | 1.645,52 | 1.645,52 | 00:00:00 | | 2006-01-20 | 1.701,88 | 0 | 1.719,96 | 1.692,68 | 1.701,71 | 00:00:00 | | 2006-01-23 | 1.698,98 | 0 | 1.720,57 | 1.690,98 | 1.710,68 | 00:00:00 | | 2006-01-24 | 1.697,92 | 0 | 1.705,12 | 1.681,76 | 1.698,98 | 00:00:00 | | 2006-01-25 | 1.708,41 | 0 | 1.712,25 | 1.686,15 | 1.698,32 | 00:00:00 | | 2006-01-26 | 1.724,46 | 0 | 1.724,46 | 1.709,66 | 1.710,25 | 00:00:00 | | 2006-01-27 | 1.739,83 | 0 | 1.751,07 | 1.725,50 | 1.726,11 | 00:00:00 | | 2006-01-30 | 1.771,55 | 0 | 1.771,55 | 1.744,91 | 1.755,55 | 00:00:00 | | 2006-01-31 | 1.793,97 | 0 | 1.793,97 | 1.768,42 | 1.772,06 | 00:00:00 | | 2006-02-01 | 1.747,15 | 0 | 1.794,96 | 1.745,10 | 1.793,71 | 00:00:00 | | 2006-02-02 | 1.699,35 | 0 | 1.751,39 | 1.696,43 | 1.747,92 | 00:00:00 | | 2006-02-03 | 1.703,33 | 0 | 1.713,05 | 1.691,09 | 1.699,35 | 00:00:00 | | 2006-02-06 | 1.725,78 | 0 | 1.727,12 | 1.703,65 | 1.704,12 | 00:00:00 | | 2006-02-07 | 1.695,04 | 0 | 1.731,27 | 1.693,90 | 1.727,94 | 00:00:00 | | 2006-02-08 | 1.717,53 | 0 | 1.722,63 | 1.676,15 | 1.695,81 | 00:00:00 | | 2006-02-09 | 1.704,83 | 0 | 1.727,30 | 1.699,57 | 1.718,04 | 00:00:00 | | 2006-02-10 | 1.695,48 | 0 | 1.710,24 | 1.681,31 | 1.710,24 | 00:00:00 | | 2006-02-13 | 1.673,03 | 0 | 1.696,27 | 1.666,93 | 1.695,48 | 00:00:00 | | 2006-02-14 | 1.669,70 | 0 | 1.674,03 | 1.648,17 | 1.673,03 | 00:00:00 | | 2006-02-15 | 1.669,17 | 0 | 1.688,58 | 1.664,41 | 1.669,70 | 00:00:00 | | 2006-02-16 | 1.695,64 | 0 | 1.701,65 | 1.669,64 | 1.669,64 | 00:00:00 | | 2006-02-17 | 1.699,49 | 0 | 1.705,83 | 1.695,46 | 1.696,67 | 00:00:00 | | 2006-02-20 | 1.721,14 | 0 | 1.722,28 | 1.699,49 | 1.699,49 | 00:00:00 | | 2006-02-21 | 1.743,59 | 0 | 1.743,59 | 1.718,51 | 1.721,14 | 00:00:00 | | 2006-02-22 | 1.728,20 | 0 | 1.735,57 | 1.722,11 | 1.735,57 | 00:00:00 | | 2006-02-23 | 1.714,13 | 0 | 1.728,56 | 1.709,40 | 1.728,56 | 00:00:00 | | 2006-02-24 | 1.726,65 | 0 | 1.732,02 | 1.714,85 | 1.714,85 | 00:00:00 | | 2006-02-27 | 1.736,22 | 0 | 1.748,82 | 1.728,75 | 1.728,75 | 00:00:00 | | 2006-02-28 | 1.714,05 | 0 | 1.742,27 | 1.704,30 | 1.734,99 | 00:00:00 | | 2006-03-01 | 1.741,87 | 0 | 1.753,00 | 1.714,05 | 1.714,05 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
