|
 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 | | 2006-03-01 | 1.741,87 | 0 | 1.753,00 | 1.714,05 | 1.714,05 | 00:00:00 | | 2006-03-02 | 1.795,22 | 0 | 1.795,22 | 1.742,03 | 1.742,03 | 00:00:00 | | 2006-03-03 | 1.823,56 | 0 | 1.824,58 | 1.789,47 | 1.795,22 | 00:00:00 | | 2006-03-06 | 1.815,80 | 0 | 1.850,62 | 1.810,35 | 1.825,60 | 00:00:00 | | 2006-03-07 | 1.776,48 | 0 | 1.814,25 | 1.770,85 | 1.814,25 | 00:00:00 | | 2006-03-08 | 1.776,06 | 0 | 1.776,48 | 1.742,74 | 1.776,41 | 00:00:00 | | 2006-03-09 | 1.764,76 | 0 | 1.786,80 | 1.756,96 | 1.777,64 | 00:00:00 | | 2006-03-10 | 1.762,56 | 0 | 1.784,67 | 1.758,95 | 1.771,59 | 00:00:00 | | 2006-03-13 | 1.771,05 | 0 | 1.779,87 | 1.757,34 | 1.762,56 | 00:00:00 | | 2006-03-14 | 1.778,32 | 0 | 1.788,08 | 1.766,74 | 1.772,04 | 00:00:00 | | 2006-03-15 | 1.799,10 | 0 | 1.800,54 | 1.776,88 | 1.777,60 | 00:00:00 | | 2006-03-16 | 1.817,06 | 0 | 1.817,06 | 1.795,46 | 1.799,97 | 00:00:00 | | 2006-03-17 | 1.810,63 | 0 | 1.824,04 | 1.807,24 | 1.818,24 | 00:00:00 | | 2006-03-20 | 1.816,95 | 0 | 1.826,01 | 1.809,41 | 1.810,63 | 00:00:00 | | 2006-03-21 | 1.806,16 | 0 | 1.829,37 | 1.803,05 | 1.817,11 | 00:00:00 | | 2006-03-22 | 1.793,09 | 0 | 1.809,21 | 1.783,17 | 1.805,65 | 00:00:00 | | 2006-03-23 | 1.794,12 | 0 | 1.794,31 | 1.782,50 | 1.790,50 | 00:00:00 | | 2006-03-27 | 1.816,44 | 0 | 1.832,90 | 1.795,11 | 1.795,11 | 00:00:00 | | 2006-03-28 | 1.796,33 | 0 | 1.816,72 | 1.796,33 | 1.816,44 | 00:00:00 | | 2006-03-29 | 1.803,94 | 0 | 1.808,47 | 1.795,87 | 1.795,87 | 00:00:00 | | 2006-03-30 | 1.810,12 | 0 | 1.815,14 | 1.798,77 | 1.804,55 | 00:00:00 | | 2006-03-31 | 1.800,58 | 0 | 1.816,55 | 1.798,57 | 1.810,73 | 00:00:00 | | 2006-04-03 | 1.798,69 | 0 | 1.824,25 | 1.798,69 | 1.803,14 | 00:00:00 | | 2006-04-04 | 1.819,63 | 0 | 1.824,59 | 1.803,25 | 1.803,25 | 00:00:00 | | 2006-04-05 | 1.849,06 | 0 | 1.854,81 | 1.822,24 | 1.822,24 | 00:00:00 | | 2006-04-06 | 1.843,62 | 0 | 1.871,67 | 1.831,99 | 1.849,06 | 00:00:00 | | 2006-04-07 | 1.830,62 | 0 | 1.854,01 | 1.824,20 | 1.843,96 | 00:00:00 | | 2006-04-10 | 1.851,98 | 0 | 1.853,25 | 1.830,62 | 1.830,62 | 00:00:00 | | 2006-04-11 | 1.838,35 | 0 | 1.861,19 | 1.828,17 | 1.858,34 | 00:00:00 | | 2006-04-12 | 1.850,11 | 0 | 1.850,11 | 1.835,71 | 1.838,35 | 00:00:00 | | 2006-04-17 | 1.898,47 | 0 | 1.898,47 | 1.859,25 | 1.859,25 | 00:00:00 | | 2006-04-18 | 1.924,80 | 0 | 1.924,80 | 1.889,59 | 1.898,47 | 00:00:00 | | 2006-04-19 | 1.912,90 | 0 | 1.924,47 | 1.906,03 | 1.924,47 | 00:00:00 | | 2006-04-20 | 1.896,32 | 0 | 1.919,13 | 1.881,82 | 1.913,66 | 00:00:00 | | 2006-04-21 | 1.918,73 | 0 | 1.924,07 | 1.905,58 | 1.909,21 | 00:00:00 | | 2006-04-24 | 1.943,07 | 0 | 1.944,00 | 1.914,09 | 1.916,57 | 00:00:00 | | 2006-04-25 | 1.938,90 | 0 | 1.942,74 | 1.918,52 | 1.942,74 | 00:00:00 | | 2006-04-26 | 1.919,74 | 0 | 1.952,93 | 1.914,29 | 1.939,97 | 00:00:00 | | 2006-04-27 | 1.869,25 | 0 | 1.920,17 | 1.868,47 | 1.919,64 | 00:00:00 | | 2006-04-28 | 1.908,61 | 0 | 1.919,59 | 1.869,51 | 1.869,62 | 00:00:00 | | 2006-05-02 | 1.909,80 | 0 | 1.921,61 | 1.896,23 | 1.911,26 | 00:00:00 | | 2006-05-03 | 1.855,59 | 0 | 1.883,87 | 1.851,87 | 1.883,13 | 00:00:00 | | 2006-05-04 | 1.848,20 | 0 | 1.866,32 | 1.841,82 | 1.856,45 | 00:00:00 | | 2006-05-05 | 1.894,48 | 0 | 1.894,56 | 1.859,85 | 1.870,59 | 00:00:00 | | 2006-05-08 | 1.872,19 | 0 | 1.895,23 | 1.860,49 | 1.895,23 | 00:00:00 | | 2006-05-09 | 1.892,20 | 0 | 1.905,19 | 1.873,82 | 1.873,84 | 00:00:00 | | 2006-05-10 | 1.896,21 | 0 | 1.896,21 | 1.873,02 | 1.890,93 | 00:00:00 | | 2006-05-11 | 1.857,64 | 0 | 1.896,58 | 1.849,61 | 1.890,65 | 00:00:00 | | 2006-05-12 | 1.806,68 | 0 | 1.851,99 | 1.801,60 | 1.851,99 | 00:00:00 | | 2006-05-15 | 1.751,75 | 0 | 1.802,10 | 1.722,50 | 1.778,90 | 00:00:00 | | 2006-05-16 | 1.744,00 | 0 | 1.764,76 | 1.725,16 | 1.750,48 | 00:00:00 | | 2006-05-17 | 1.683,80 | 0 | 1.745,50 | 1.678,51 | 1.745,50 | 00:00:00 | | 2006-05-18 | 1.654,02 | 0 | 1.689,67 | 1.649,62 | 1.683,80 | 00:00:00 | | 2006-05-19 | 1.655,51 | 0 | 1.673,11 | 1.626,17 | 1.655,72 | 00:00:00 | | 2006-05-22 | 1.590,73 | 0 | 1.655,72 | 1.537,53 | 1.655,72 | 00:00:00 | | 2006-05-23 | 1.617,19 | 0 | 1.670,81 | 1.591,28 | 1.591,28 | 00:00:00 | | 2006-05-24 | 1.578,79 | 0 | 1.629,28 | 1.549,50 | 1.616,64 | 00:00:00 | | 2006-05-26 | 1.677,86 | 0 | 1.677,86 | 1.598,23 | 1.598,23 | 00:00:00 | | 2006-05-29 | 1.697,98 | 0 | 1.708,74 | 1.679,34 | 1.679,34 | 00:00:00 | | 2006-05-30 | 1.638,01 | 0 | 1.697,10 | 1.634,45 | 1.697,10 | 00:00:00 | | 2006-05-31 | 1.653,72 | 0 | 1.669,30 | 1.638,01 | 1.638,01 | 00:00:00 | | 2006-06-01 | 1.682,76 | 0 | 1.682,76 | 1.653,20 | 1.655,16 | 00:00:00 | | 2006-06-02 | 1.693,50 | 0 | 1.703,08 | 1.681,47 | 1.685,37 | 00:00:00 | | 2006-06-05 | 1.650,84 | 0 | 1.703,86 | 1.650,22 | 1.694,01 | 00:00:00 | | 2006-06-06 | 1.645,40 | 0 | 1.650,84 | 1.604,25 | 1.650,84 | 00:00:00 | | 2006-06-07 | 1.619,27 | 0 | 1.654,18 | 1.614,32 | 1.646,47 | 00:00:00 | | 2006-06-08 | 1.605,29 | 0 | 1.605,29 | 1.551,51 | 1.604,17 | 00:00:00 | | 2006-06-09 | 1.584,39 | 0 | 1.602,72 | 1.568,92 | 1.602,72 | 00:00:00 | | 2006-06-12 | 1.512,08 | 0 | 1.584,39 | 1.500,15 | 1.584,39 | 00:00:00 | | 2006-06-13 | 1.497,17 | 0 | 1.540,25 | 1.488,45 | 1.512,08 | 00:00:00 | | 2006-06-14 | 1.509,57 | 0 | 1.535,66 | 1.486,56 | 1.517,14 | 00:00:00 | | 2006-06-15 | 1.576,94 | 0 | 1.582,24 | 1.512,99 | 1.512,99 | 00:00:00 | | 2006-06-16 | 1.578,49 | 0 | 1.580,35 | 1.558,82 | 1.576,56 | 00:00:00 | | 2006-06-20 | 1.550,24 | 0 | 1.569,99 | 1.547,63 | 1.568,33 | 00:00:00 | | 2006-06-21 | 1.579,39 | 0 | 1.584,70 | 1.555,78 | 1.555,78 | 00:00:00 | | 2006-06-22 | 1.577,72 | 0 | 1.584,09 | 1.567,45 | 1.583,28 | 00:00:00 | | 2006-06-23 | 1.589,12 | 0 | 1.601,68 | 1.578,43 | 1.578,43 | 00:00:00 | | 2006-06-26 | 1.621,15 | 0 | 1.621,15 | 1.599,96 | 1.604,82 | 00:00:00 | | 2006-06-27 | 1.598,73 | 0 | 1.644,79 | 1.595,29 | 1.621,15 | 00:00:00 | | 2006-06-28 | 1.632,26 | 0 | 1.632,33 | 1.607,97 | 1.609,35 | 00:00:00 | | 2006-06-29 | 1.689,65 | 0 | 1.692,21 | 1.633,97 | 1.633,97 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
