|
 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 | | 2001-04-16 | 444,27 | 0 | 454,36 | 442,73 | 454,36 | 00:00:00 | | 2001-04-17 | 448,24 | 0 | 448,59 | 444,27 | 444,27 | 00:00:00 | | 2001-04-18 | 467,15 | 0 | 468,70 | 448,70 | 448,74 | 00:00:00 | | 2001-04-19 | 448,28 | 0 | 467,29 | 446,91 | 467,29 | 00:00:00 | | 2001-04-20 | 420,16 | 0 | 446,93 | 419,52 | 446,93 | 00:00:00 | | 2001-04-23 | 411,53 | 0 | 420,21 | 408,59 | 418,83 | 00:00:00 | | 2001-04-24 | 420,32 | 0 | 424,09 | 413,60 | 413,60 | 00:00:00 | | 2001-04-25 | 420,78 | 0 | 420,78 | 411,68 | 418,94 | 00:00:00 | | 2001-04-26 | 437,42 | 0 | 437,83 | 426,14 | 426,70 | 00:00:00 | | 2001-04-27 | 449,36 | 0 | 449,50 | 438,77 | 439,22 | 00:00:00 | | 2001-04-30 | 435,63 | 0 | 450,90 | 434,49 | 449,36 | 00:00:00 | | 2001-05-02 | 433,40 | 0 | 436,21 | 430,19 | 435,63 | 00:00:00 | | 2001-05-03 | 431,18 | 0 | 434,59 | 424,44 | 433,40 | 00:00:00 | | 2001-05-04 | 442,28 | 0 | 443,22 | 427,48 | 431,18 | 00:00:00 | | 2001-05-07 | 444,09 | 0 | 449,73 | 443,52 | 443,63 | 00:00:00 | | 2001-05-08 | 429,03 | 0 | 445,23 | 427,77 | 444,09 | 00:00:00 | | 2001-05-09 | 431,28 | 0 | 432,02 | 425,11 | 429,93 | 00:00:00 | | 2001-05-10 | 431,09 | 0 | 434,32 | 427,94 | 431,73 | 00:00:00 | | 2001-05-11 | 419,43 | 0 | 429,71 | 417,35 | 429,71 | 00:00:00 | | 2001-05-14 | 415,60 | 0 | 418,71 | 412,89 | 415,21 | 00:00:00 | | 2001-05-15 | 419,01 | 0 | 422,70 | 416,49 | 416,50 | 00:00:00 | | 2001-05-16 | 429,72 | 0 | 430,90 | 419,91 | 419,91 | 00:00:00 | | 2001-05-17 | 432,41 | 0 | 439,02 | 429,30 | 429,72 | 00:00:00 | | 2001-05-18 | 428,05 | 0 | 435,02 | 427,36 | 433,76 | 00:00:00 | | 2001-05-21 | 435,47 | 0 | 435,47 | 428,13 | 428,13 | 00:00:00 | | 2001-05-22 | 436,80 | 0 | 440,40 | 434,25 | 436,16 | 00:00:00 | | 2001-05-23 | 440,68 | 0 | 441,36 | 430,41 | 436,84 | 00:00:00 | | 2001-05-24 | 440,73 | 0 | 444,59 | 438,93 | 440,73 | 00:00:00 | | 2001-05-28 | 436,68 | 0 | 440,77 | 434,49 | 440,73 | 00:00:00 | | 2001-05-29 | 430,21 | 0 | 436,68 | 429,62 | 436,68 | 00:00:00 | | 2001-05-30 | 427,92 | 0 | 430,44 | 425,95 | 430,44 | 00:00:00 | | 2001-05-31 | 439,22 | 0 | 439,22 | 428,37 | 428,37 | 00:00:00 | | 2001-06-01 | 435,80 | 0 | 438,77 | 429,93 | 438,77 | 00:00:00 | | 2001-06-04 | 443,73 | 0 | 443,93 | 437,15 | 437,15 | 00:00:00 | | 2001-06-05 | 442,90 | 0 | 450,78 | 441,99 | 444,18 | 00:00:00 | | 2001-06-06 | 439,19 | 0 | 444,78 | 437,30 | 443,35 | 00:00:00 | | 2001-06-07 | 450,98 | 0 | 451,59 | 435,55 | 438,74 | 00:00:00 | | 2001-06-08 | 451,40 | 0 | 454,92 | 446,47 | 451,67 | 00:00:00 | | 2001-06-11 | 445,51 | 0 | 453,13 | 444,14 | 451,40 | 00:00:00 | | 2001-06-12 | 450,21 | 0 | 451,23 | 441,40 | 444,12 | 00:00:00 | | 2001-06-13 | 445,75 | 0 | 455,32 | 445,33 | 449,87 | 00:00:00 | | 2001-06-14 | 438,72 | 0 | 444,94 | 438,47 | 444,85 | 00:00:00 | | 2001-06-15 | 438,22 | 0 | 438,22 | 431,24 | 438,13 | 00:00:00 | | 2001-06-19 | 418,08 | 0 | 435,07 | 415,35 | 435,07 | 00:00:00 | | 2001-06-20 | 419,55 | 0 | 423,13 | 416,74 | 417,50 | 00:00:00 | | 2001-06-21 | 423,76 | 0 | 425,65 | 418,79 | 418,79 | 00:00:00 | | 2001-06-22 | 415,67 | 0 | 423,90 | 414,91 | 423,76 | 00:00:00 | | 2001-06-25 | 425,81 | 0 | 426,01 | 417,02 | 417,47 | 00:00:00 | | 2001-06-26 | 420,53 | 0 | 425,14 | 419,63 | 425,14 | 00:00:00 | | 2001-06-27 | 417,16 | 0 | 420,97 | 416,30 | 420,52 | 00:00:00 | | 2001-06-28 | 409,64 | 0 | 419,84 | 408,37 | 417,16 | 00:00:00 | | 2001-06-29 | 402,25 | 0 | 408,95 | 400,49 | 408,95 | 00:00:00 | | 2001-07-02 | 406,16 | 0 | 406,37 | 400,12 | 402,23 | 00:00:00 | | 2001-07-03 | 389,11 | 0 | 408,21 | 387,50 | 406,16 | 00:00:00 | | 2001-07-04 | 385,96 | 0 | 389,11 | 384,98 | 389,11 | 00:00:00 | | 2001-07-05 | 372,74 | 0 | 391,28 | 372,49 | 387,09 | 00:00:00 | | 2001-07-06 | 369,81 | 0 | 373,95 | 363,24 | 372,74 | 00:00:00 | | 2001-07-10 | 347,11 | 0 | 370,56 | 346,28 | 370,56 | 00:00:00 | | 2001-07-11 | 339,36 | 0 | 345,05 | 320,12 | 345,05 | 00:00:00 | | 2001-07-12 | 311,65 | 0 | 335,59 | 293,23 | 335,59 | 00:00:00 | | 2001-07-13 | 329,08 | 0 | 332,42 | 308,35 | 315,03 | 00:00:00 | | 2001-07-16 | 323,96 | 0 | 331,32 | 320,23 | 327,39 | 00:00:00 | | 2001-07-17 | 339,67 | 0 | 343,17 | 327,73 | 327,73 | 00:00:00 | | 2001-07-18 | 325,25 | 0 | 341,64 | 324,63 | 338,55 | 00:00:00 | | 2001-07-19 | 319,79 | 0 | 326,56 | 315,92 | 325,81 | 00:00:00 | | 2001-07-20 | 334,11 | 0 | 334,11 | 322,04 | 322,04 | 00:00:00 | | 2001-07-23 | 337,69 | 0 | 345,78 | 335,89 | 337,12 | 00:00:00 | | 2001-07-24 | 325,77 | 0 | 339,02 | 322,95 | 337,69 | 00:00:00 | | 2001-07-25 | 330,26 | 0 | 330,26 | 315,84 | 319,75 | 00:00:00 | | 2001-07-26 | 322,08 | 0 | 328,00 | 320,58 | 328,00 | 00:00:00 | | 2001-07-27 | 322,80 | 0 | 323,06 | 317,92 | 320,39 | 00:00:00 | | 2001-07-30 | 319,85 | 0 | 334,14 | 319,39 | 326,74 | 00:00:00 | | 2001-07-31 | 320,79 | 0 | 325,28 | 319,62 | 319,85 | 00:00:00 | | 2001-08-01 | 307,08 | 0 | 320,06 | 302,15 | 320,03 | 00:00:00 | | 2001-08-02 | 312,84 | 0 | 317,67 | 307,81 | 307,81 | 00:00:00 | | 2001-08-03 | 312,44 | 0 | 318,54 | 311,00 | 314,81 | 00:00:00 | | 2001-08-06 | 302,31 | 0 | 312,04 | 300,96 | 311,88 | 00:00:00 | | 2001-08-07 | 307,21 | 0 | 309,28 | 302,13 | 302,13 | 00:00:00 | | 2001-08-08 | 319,14 | 0 | 320,04 | 307,89 | 307,89 | 00:00:00 | | 2001-08-09 | 326,43 | 0 | 326,83 | 319,87 | 319,89 | 00:00:00 | | 2001-08-10 | 331,51 | 0 | 333,00 | 321,97 | 326,43 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
