|
 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 | | 2000-08-22 | 460,19 | 0 | 465,72 | 459,29 | 462,28 | 00:00:00 | | 2000-08-23 | 467,64 | 0 | 468,35 | 456,87 | 460,41 | 00:00:00 | | 2000-08-24 | 470,51 | 0 | 471,47 | 465,67 | 467,58 | 00:00:00 | | 2000-08-25 | 475,24 | 0 | 475,29 | 471,00 | 471,49 | 00:00:00 | | 2000-08-28 | 475,31 | 0 | 477,77 | 472,96 | 475,67 | 00:00:00 | | 2000-08-29 | 472,99 | 0 | 475,57 | 471,63 | 474,82 | 00:00:00 | | 2000-08-30 | 475,96 | 0 | 476,02 | 469,15 | 473,32 | 00:00:00 | | 2000-08-31 | 474,66 | 0 | 478,81 | 474,66 | 476,94 | 00:00:00 | | 2000-09-01 | 496,41 | 0 | 498,63 | 474,96 | 474,96 | 00:00:00 | | 2000-09-04 | 500,80 | 0 | 500,80 | 494,69 | 496,11 | 00:00:00 | | 2000-09-05 | 495,62 | 0 | 500,99 | 494,23 | 500,99 | 00:00:00 | | 2000-09-06 | 496,26 | 0 | 497,35 | 493,47 | 495,62 | 00:00:00 | | 2000-09-07 | 497,31 | 0 | 498,55 | 494,21 | 496,26 | 00:00:00 | | 2000-09-08 | 488,43 | 0 | 497,39 | 487,67 | 497,30 | 00:00:00 | | 2000-09-11 | 487,07 | 0 | 488,26 | 485,08 | 487,45 | 00:00:00 | | 2000-09-12 | 484,64 | 0 | 489,17 | 482,95 | 487,07 | 00:00:00 | | 2000-09-13 | 484,54 | 0 | 484,54 | 480,66 | 484,54 | 00:00:00 | | 2000-09-14 | 490,15 | 0 | 491,73 | 484,51 | 484,60 | 00:00:00 | | 2000-09-15 | 487,90 | 0 | 491,14 | 487,86 | 489,66 | 00:00:00 | | 2000-09-18 | 478,86 | 0 | 487,90 | 478,83 | 487,90 | 00:00:00 | | 2000-09-19 | 480,28 | 0 | 480,28 | 472,85 | 478,37 | 00:00:00 | | 2000-09-20 | 475,55 | 0 | 480,78 | 473,43 | 479,79 | 00:00:00 | | 2000-09-21 | 476,99 | 0 | 477,26 | 473,86 | 475,63 | 00:00:00 | | 2000-09-22 | 483,52 | 0 | 483,75 | 474,89 | 476,80 | 00:00:00 | | 2000-09-25 | 483,97 | 0 | 487,44 | 483,04 | 484,50 | 00:00:00 | | 2000-09-26 | 475,77 | 0 | 483,97 | 474,87 | 483,97 | 00:00:00 | | 2000-09-27 | 473,09 | 0 | 477,45 | 472,69 | 475,77 | 00:00:00 | | 2000-09-28 | 477,48 | 0 | 478,62 | 471,27 | 473,25 | 00:00:00 | | 2000-09-29 | 475,42 | 0 | 477,69 | 473,49 | 476,99 | 00:00:00 | | 2000-10-02 | 475,26 | 0 | 480,18 | 474,00 | 475,40 | 00:00:00 | | 2000-10-03 | 473,94 | 0 | 479,68 | 473,23 | 475,26 | 00:00:00 | | 2000-10-04 | 476,77 | 0 | 476,77 | 473,09 | 473,94 | 00:00:00 | | 2000-10-05 | 472,34 | 0 | 476,61 | 470,21 | 476,45 | 00:00:00 | | 2000-10-06 | 464,98 | 0 | 473,66 | 464,39 | 472,54 | 00:00:00 | | 2000-10-09 | 456,12 | 0 | 465,08 | 454,20 | 465,08 | 00:00:00 | | 2000-10-10 | 449,09 | 0 | 455,37 | 447,20 | 455,37 | 00:00:00 | | 2000-10-11 | 442,49 | 0 | 451,97 | 441,91 | 449,09 | 00:00:00 | | 2000-10-12 | 435,09 | 0 | 445,75 | 433,63 | 443,65 | 00:00:00 | | 2000-10-13 | 436,90 | 0 | 436,90 | 428,88 | 434,93 | 00:00:00 | | 2000-10-17 | 419,06 | 0 | 436,90 | 419,06 | 436,90 | 00:00:00 | | 2000-10-18 | 414,29 | 0 | 418,48 | 408,09 | 418,48 | 00:00:00 | | 2000-10-19 | 432,24 | 0 | 432,24 | 414,84 | 414,84 | 00:00:00 | | 2000-10-20 | 425,13 | 0 | 432,26 | 424,58 | 432,14 | 00:00:00 | | 2000-10-23 | 415,20 | 0 | 427,15 | 414,13 | 424,92 | 00:00:00 | | 2000-10-24 | 414,50 | 0 | 419,93 | 413,82 | 415,20 | 00:00:00 | | 2000-10-25 | 396,55 | 0 | 414,50 | 396,39 | 414,50 | 00:00:00 | | 2000-10-26 | 412,62 | 0 | 412,62 | 398,28 | 398,28 | 00:00:00 | | 2000-10-27 | 436,77 | 0 | 436,77 | 413,20 | 413,20 | 00:00:00 | | 2000-10-30 | 433,25 | 0 | 437,70 | 432,89 | 435,61 | 00:00:00 | | 2000-10-31 | 440,90 | 0 | 440,90 | 433,25 | 433,25 | 00:00:00 | | 2000-11-01 | 430,90 | 0 | 440,86 | 428,07 | 440,86 | 00:00:00 | | 2000-11-02 | 436,75 | 0 | 438,95 | 429,20 | 429,76 | 00:00:00 | | 2000-11-03 | 427,81 | 0 | 437,47 | 426,27 | 436,75 | 00:00:00 | | 2000-11-07 | 432,36 | 0 | 432,36 | 423,09 | 427,65 | 00:00:00 | | 2000-11-08 | 424,79 | 0 | 433,60 | 422,68 | 432,29 | 00:00:00 | | 2000-11-09 | 429,23 | 0 | 429,23 | 422,11 | 424,79 | 00:00:00 | | 2000-11-10 | 434,50 | 0 | 435,35 | 430,01 | 430,01 | 00:00:00 | | 2000-11-13 | 440,69 | 0 | 441,08 | 429,49 | 434,50 | 00:00:00 | | 2000-11-14 | 442,42 | 0 | 447,02 | 440,91 | 442,74 | 00:00:00 | | 2000-11-15 | 436,89 | 0 | 443,00 | 436,26 | 442,42 | 00:00:00 | | 2000-11-16 | 432,30 | 0 | 437,51 | 429,95 | 436,89 | 00:00:00 | | 2000-11-17 | 424,40 | 0 | 431,72 | 421,33 | 431,72 | 00:00:00 | | 2000-11-20 | 426,26 | 0 | 426,67 | 420,52 | 424,40 | 00:00:00 | | 2000-11-21 | 425,44 | 0 | 426,26 | 423,57 | 426,26 | 00:00:00 | | 2000-11-22 | 413,84 | 0 | 425,66 | 412,49 | 425,66 | 00:00:00 | | 2000-11-23 | 414,68 | 0 | 414,68 | 413,74 | 413,84 | 00:00:00 | | 2000-11-24 | 418,07 | 0 | 419,13 | 414,95 | 414,95 | 00:00:00 | | 2000-11-27 | 418,02 | 0 | 424,22 | 417,03 | 419,22 | 00:00:00 | | 2000-11-28 | 406,49 | 0 | 418,02 | 406,24 | 418,02 | 00:00:00 | | 2000-11-29 | 410,63 | 0 | 413,66 | 406,69 | 406,69 | 00:00:00 | | 2000-11-30 | 399,49 | 0 | 409,48 | 396,57 | 409,48 | 00:00:00 | | 2000-12-01 | 402,33 | 0 | 405,38 | 399,49 | 399,49 | 00:00:00 | | 2000-12-04 | 399,59 | 0 | 402,41 | 398,51 | 402,31 | 00:00:00 | | 2000-12-05 | 413,67 | 0 | 414,23 | 400,47 | 401,05 | 00:00:00 | | 2000-12-06 | 410,43 | 0 | 418,99 | 409,03 | 413,67 | 00:00:00 | | 2000-12-07 | 411,27 | 0 | 413,33 | 408,09 | 410,43 | 00:00:00 | | 2000-12-11 | 417,10 | 0 | 417,10 | 411,45 | 411,45 | 00:00:00 | | 2000-12-12 | 421,01 | 0 | 421,01 | 416,06 | 417,68 | 00:00:00 | | 2000-12-13 | 416,15 | 0 | 423,06 | 415,79 | 421,59 | 00:00:00 | | 2000-12-14 | 409,60 | 0 | 417,55 | 408,59 | 416,18 | 00:00:00 | | 2000-12-15 | 405,15 | 0 | 409,17 | 400,48 | 409,17 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
