|
 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 | | 2016-08-08 | 15.372,77 | 0 | 15.498,62 | 15.346,92 | 15.382,55 | 00:00:00 | | 2016-08-11 | 15.313,85 | 0 | 15.441,61 | 15.305,05 | 15.349,62 | 00:00:00 | | 2016-08-12 | 15.165,61 | 0 | 15.442,32 | 15.165,61 | 15.318,82 | 00:00:00 | | 2016-08-17 | 15.402,30 | 0 | 15.410,33 | 15.151,60 | 15.230,81 | 00:00:00 | | 2016-08-18 | 15.564,64 | 0 | 15.654,27 | 15.409,49 | 15.413,17 | 00:00:00 | | 2016-08-29 | 16.033,28 | 0 | 16.045,89 | 15.764,02 | 15.770,25 | 00:00:00 | | 2016-09-01 | 15.740,92 | 0 | 15.772,25 | 15.565,98 | 15.649,47 | 00:00:00 | | 2016-09-02 | 15.965,65 | 0 | 15.978,27 | 15.864,02 | 15.950,51 | 00:00:00 | | 2016-09-22 | 16.643,05 | 0 | 16.643,05 | 16.312,44 | 16.312,44 | 00:00:00 | | 2016-09-23 | 16.441,71 | 0 | 16.643,05 | 16.306,22 | 16.638,64 | 00:00:00 | | 2016-09-27 | 16.348,50 | 0 | 16.404,21 | 16.129,14 | 16.367,87 | 00:00:00 | | 2016-09-28 | 16.755,17 | 0 | 16.769,82 | 16.334,80 | 16.456,31 | 00:00:00 | | 2016-09-29 | 16.743,43 | 0 | 16.939,00 | 16.611,42 | 16.751,86 | 00:00:00 | | 2016-09-30 | 16.675,68 | 0 | 16.798,73 | 16.675,68 | 16.732,41 | 00:00:00 | | 2016-10-03 | 16.846,88 | 0 | 16.859,54 | 16.679,62 | 16.679,62 | 00:00:00 | | 2016-10-06 | 17.143,32 | 0 | 17.160,80 | 17.042,92 | 17.134,20 | 00:00:00 | | 2016-10-07 | 17.136,22 | 0 | 17.159,91 | 16.988,59 | 17.123,48 | 00:00:00 | | 2016-10-11 | 17.159,16 | 0 | 17.183,10 | 17.030,37 | 17.136,22 | 00:00:00 | | 2016-10-12 | 17.207,90 | 0 | 17.207,90 | 17.089,60 | 17.154,13 | 00:00:00 | | 2016-10-13 | 17.234,81 | 0 | 17.268,30 | 16.963,63 | 17.210,31 | 00:00:00 | | 2016-10-17 | 17.664,00 | 0 | 17.671,17 | 17.402,87 | 17.432,40 | 00:00:00 | | 2016-10-20 | 18.147,31 | 0 | 18.149,66 | 17.949,70 | 18.122,63 | 00:00:00 | | 2016-10-21 | 18.257,28 | 0 | 18.312,97 | 18.067,29 | 18.147,31 | 00:00:00 | | 2016-10-25 | 18.409,07 | 0 | 18.431,54 | 18.120,94 | 18.394,76 | 00:00:00 | | 2016-10-26 | 18.187,58 | 0 | 18.370,54 | 18.091,13 | 18.359,09 | 00:00:00 | | 2016-10-27 | 18.065,61 | 0 | 18.250,85 | 18.017,39 | 18.187,58 | 00:00:00 | | 2016-10-28 | 17.869,06 | 0 | 18.130,67 | 17.826,03 | 18.066,82 | 00:00:00 | | 2016-11-01 | 17.107,63 | 0 | 17.682,24 | 16.893,37 | 17.623,77 | 00:00:00 | | 2016-11-02 | 16.807,36 | 0 | 17.111,12 | 16.518,75 | 17.111,12 | 00:00:00 | | 2016-11-09 | 17.024,89 | 0 | 17.045,67 | 16.299,31 | 16.299,31 | 00:00:00 | | 2016-11-10 | 16.230,73 | 0 | 17.115,34 | 16.197,74 | 17.060,89 | 00:00:00 | | 2016-11-14 | 15.693,73 | 0 | 15.693,73 | 15.188,55 | 15.585,45 | 00:00:00 | | 2016-11-21 | 16.844,29 | 0 | 16.847,66 | 16.394,86 | 16.394,86 | 00:00:00 | | 2016-12-05 | 16.999,02 | 0 | 17.051,16 | 16.925,00 | 16.954,70 | 00:00:00 | | 2016-12-12 | 17.157,49 | 0 | 17.313,55 | 17.028,74 | 17.207,74 | 00:00:00 | | 2016-12-23 | 16.354,52 | 0 | 16.451,75 | 16.274,09 | 16.386,10 | 00:00:00 | | 2017-01-02 | 17.504,82 | 0 | 17.527,52 | 16.921,64 | 16.921,64 | 00:00:00 | | 2017-01-12 | 18.591,28 | 0 | 18.733,52 | 18.457,17 | 18.594,60 | 00:00:00 | | 2017-01-13 | 18.885,09 | 0 | 18.892,20 | 18.600,35 | 18.600,35 | 00:00:00 | | 2017-01-16 | 18.997,45 | 0 | 19.019,33 | 18.860,42 | 18.912,94 | 00:00:00 | | 2017-01-26 | 19.180,40 | 0 | 19.557,54 | 19.180,40 | 19.408,95 | 00:00:00 | | 2017-01-31 | 19.062,59 | 0 | 19.062,59 | 18.780,56 | 18.780,56 | 00:00:00 | | 2017-02-01 | 19.200,76 | 0 | 19.303,26 | 18.983,82 | 19.066,42 | 00:00:00 | | 2017-02-02 | 19.374,99 | 0 | 19.379,13 | 19.125,27 | 19.205,25 | 00:00:00 | | 2017-02-03 | 19.200,50 | 0 | 19.487,18 | 19.146,15 | 19.374,99 | 00:00:00 | | 2017-02-07 | 19.194,32 | 0 | 19.365,99 | 19.100,32 | 19.252,58 | 00:00:00 | | 2017-02-08 | 19.147,92 | 0 | 19.199,83 | 18.950,79 | 19.199,83 | 00:00:00 | | 2017-02-13 | 19.507,54 | 0 | 19.743,46 | 19.427,21 | 19.687,83 | 00:00:00 | | 2017-02-16 | 19.563,21 | 0 | 19.744,39 | 19.463,96 | 19.661,98 | 00:00:00 | | 2017-02-17 | 19.681,34 | 0 | 19.712,44 | 19.421,97 | 19.565,77 | 00:00:00 | | 2017-02-21 | 20.072,92 | 0 | 20.234,96 | 19.935,11 | 20.040,36 | 00:00:00 | | 2017-02-22 | 19.915,25 | 0 | 20.084,02 | 19.845,80 | 20.077,50 | 00:00:00 | | 2017-03-02 | 18.966,51 | 0 | 19.414,19 | 18.924,04 | 19.358,97 | 00:00:00 | | 2017-03-03 | 19.265,45 | 0 | 19.265,45 | 18.928,19 | 18.959,77 | 00:00:00 | | 2017-03-23 | 19.705,10 | 0 | 19.790,71 | 19.646,45 | 19.675,83 | 00:00:00 | | 2017-04-03 | 20.561,90 | 0 | 20.561,90 | 20.281,62 | 20.281,62 | 00:00:00 | | 2017-04-04 | 20.834,74 | 0 | 20.834,74 | 20.561,90 | 20.561,90 | 00:00:00 | | 2017-04-05 | 20.683,02 | 0 | 20.961,74 | 20.676,36 | 20.848,18 | 00:00:00 | | 2017-04-21 | 20.768,98 | 0 | 20.768,98 | 20.601,58 | 20.673,73 | 00:00:00 | | 2017-04-24 | 21.169,87 | 0 | 21.171,47 | 20.779,35 | 20.779,35 | 00:00:00 | | 2017-05-02 | 21.157,45 | 0 | 21.159,69 | 21.021,80 | 21.041,64 | 00:00:00 | | 2017-05-05 | 21.169,68 | 0 | 21.169,68 | 20.968,11 | 20.971,78 | 00:00:00 | | 2017-05-09 | 21.140,16 | 0 | 21.175,89 | 21.035,95 | 21.041,65 | 00:00:00 | | 2017-05-10 | 21.510,00 | 0 | 21.510,00 | 21.143,61 | 21.143,61 | 00:00:00 | | 2017-05-12 | 21.502,41 | 0 | 21.666,84 | 21.432,90 | 21.432,90 | 00:00:00 | | | << < 41 42 43 44 45 > >> |
|
