|
 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 | | 2001-08-10 | 331,51 | 0 | 333,00 | 321,97 | 326,43 | 00:00:00 | | 2001-08-13 | 326,80 | 0 | 331,65 | 324,40 | 331,50 | 00:00:00 | | 2001-08-14 | 316,60 | 0 | 326,94 | 314,48 | 326,94 | 00:00:00 | | 2001-08-15 | 326,85 | 0 | 327,99 | 316,60 | 317,16 | 00:00:00 | | 2001-08-16 | 334,74 | 0 | 337,01 | 326,39 | 326,39 | 00:00:00 | | 2001-08-17 | 314,50 | 0 | 333,05 | 313,99 | 332,49 | 00:00:00 | | 2001-08-21 | 303,60 | 0 | 313,05 | 302,99 | 312,25 | 00:00:00 | | 2001-08-22 | 328,37 | 0 | 329,90 | 308,44 | 308,44 | 00:00:00 | | 2001-08-23 | 319,30 | 0 | 329,69 | 319,19 | 328,94 | 00:00:00 | | 2001-08-24 | 316,59 | 0 | 318,57 | 311,78 | 317,61 | 00:00:00 | | 2001-08-27 | 315,05 | 0 | 316,98 | 312,81 | 316,59 | 00:00:00 | | 2001-08-28 | 322,06 | 0 | 322,14 | 316,01 | 316,01 | 00:00:00 | | 2001-08-29 | 325,35 | 0 | 328,09 | 321,84 | 322,85 | 00:00:00 | | 2001-08-30 | 318,50 | 0 | 329,25 | 317,10 | 324,23 | 00:00:00 | | 2001-08-31 | 319,89 | 0 | 320,47 | 316,62 | 317,74 | 00:00:00 | | 2001-09-03 | 318,97 | 0 | 320,46 | 318,38 | 319,89 | 00:00:00 | | 2001-09-04 | 314,77 | 0 | 321,55 | 314,23 | 319,54 | 00:00:00 | | 2001-09-05 | 313,33 | 0 | 315,13 | 311,36 | 314,77 | 00:00:00 | | 2001-09-06 | 306,95 | 0 | 312,57 | 306,14 | 312,57 | 00:00:00 | | 2001-09-07 | 300,10 | 0 | 306,47 | 298,48 | 306,47 | 00:00:00 | | 2001-09-10 | 287,21 | 0 | 299,53 | 287,14 | 299,53 | 00:00:00 | | 2001-09-13 | 265,09 | 0 | 281,78 | 261,95 | 270,84 | 00:00:00 | | 2001-09-14 | 266,03 | 0 | 266,22 | 248,04 | 263,96 | 00:00:00 | | 2001-09-17 | 267,57 | 0 | 275,89 | 265,41 | 265,41 | 00:00:00 | | 2001-09-18 | 268,60 | 0 | 271,55 | 265,07 | 267,85 | 00:00:00 | | 2001-09-19 | 252,47 | 0 | 272,74 | 250,40 | 268,43 | 00:00:00 | | 2001-09-20 | 242,20 | 0 | 251,46 | 240,38 | 251,46 | 00:00:00 | | 2001-09-21 | 239,50 | 0 | 239,66 | 234,50 | 236,33 | 00:00:00 | | 2001-09-24 | 247,26 | 0 | 250,41 | 239,64 | 239,64 | 00:00:00 | | 2001-09-25 | 243,92 | 0 | 249,39 | 243,26 | 247,26 | 00:00:00 | | 2001-09-26 | 244,65 | 0 | 248,78 | 241,05 | 244,43 | 00:00:00 | | 2001-09-27 | 248,58 | 0 | 248,58 | 242,85 | 244,69 | 00:00:00 | | 2001-09-28 | 243,55 | 0 | 251,82 | 243,21 | 248,92 | 00:00:00 | | 2001-10-01 | 241,24 | 0 | 244,96 | 241,04 | 241,87 | 00:00:00 | | 2001-10-02 | 230,76 | 0 | 240,03 | 229,06 | 239,42 | 00:00:00 | | 2001-10-03 | 214,55 | 0 | 229,55 | 213,56 | 229,55 | 00:00:00 | | 2001-10-04 | 206,75 | 0 | 218,63 | 203,99 | 214,64 | 00:00:00 | | 2001-10-05 | 214,87 | 0 | 217,17 | 201,89 | 206,57 | 00:00:00 | | 2001-10-09 | 213,52 | 0 | 215,62 | 210,22 | 212,04 | 00:00:00 | | 2001-10-10 | 224,06 | 0 | 224,76 | 213,52 | 213,52 | 00:00:00 | | 2001-10-11 | 232,81 | 0 | 235,49 | 226,33 | 226,33 | 00:00:00 | | 2001-10-12 | 232,97 | 0 | 234,35 | 227,31 | 231,59 | 00:00:00 | | 2001-10-15 | 231,52 | 0 | 232,97 | 229,53 | 232,97 | 00:00:00 | | 2001-10-16 | 243,15 | 0 | 246,48 | 231,48 | 232,13 | 00:00:00 | | 2001-10-17 | 251,61 | 0 | 258,95 | 245,57 | 245,57 | 00:00:00 | | 2001-10-18 | 251,06 | 0 | 255,22 | 248,08 | 251,70 | 00:00:00 | | 2001-10-19 | 253,17 | 0 | 253,80 | 245,24 | 251,06 | 00:00:00 | | 2001-10-22 | 252,72 | 0 | 256,92 | 249,71 | 255,44 | 00:00:00 | | 2001-10-23 | 247,00 | 0 | 252,72 | 246,56 | 252,72 | 00:00:00 | | 2001-10-24 | 246,61 | 0 | 249,74 | 245,65 | 247,00 | 00:00:00 | | 2001-10-25 | 245,79 | 0 | 246,00 | 241,21 | 246,00 | 00:00:00 | | 2001-10-26 | 240,39 | 0 | 243,97 | 237,94 | 243,97 | 00:00:00 | | 2001-10-29 | 219,54 | 0 | 238,57 | 218,64 | 238,57 | 00:00:00 | | 2001-10-30 | 223,58 | 0 | 223,58 | 208,97 | 219,55 | 00:00:00 | | 2001-10-31 | 224,75 | 0 | 234,87 | 221,61 | 223,66 | 00:00:00 | | 2001-11-01 | 229,02 | 0 | 233,55 | 217,54 | 223,54 | 00:00:00 | | 2001-11-02 | 222,50 | 0 | 231,53 | 221,29 | 224,25 | 00:00:00 | | 2001-11-05 | 230,70 | 0 | 231,42 | 222,50 | 222,50 | 00:00:00 | | 2001-11-07 | 236,92 | 0 | 244,41 | 230,22 | 230,73 | 00:00:00 | | 2001-11-08 | 234,37 | 0 | 240,96 | 232,49 | 237,52 | 00:00:00 | | 2001-11-09 | 228,36 | 0 | 232,55 | 225,13 | 232,55 | 00:00:00 | | 2001-11-12 | 226,62 | 0 | 227,90 | 221,59 | 227,90 | 00:00:00 | | 2001-11-13 | 224,10 | 0 | 229,86 | 221,80 | 227,64 | 00:00:00 | | 2001-11-14 | 221,48 | 0 | 224,67 | 218,43 | 221,75 | 00:00:00 | | 2001-11-15 | 227,33 | 0 | 228,05 | 218,33 | 221,59 | 00:00:00 | | 2001-11-16 | 219,64 | 0 | 226,83 | 219,63 | 226,73 | 00:00:00 | | 2001-11-19 | 218,14 | 0 | 222,92 | 216,27 | 219,64 | 00:00:00 | | 2001-11-20 | 204,87 | 0 | 218,13 | 202,93 | 218,13 | 00:00:00 | | 2001-11-21 | 205,28 | 0 | 208,67 | 203,38 | 205,21 | 00:00:00 | | 2001-11-22 | 208,72 | 0 | 210,31 | 205,70 | 205,70 | 00:00:00 | | 2001-11-23 | 213,23 | 0 | 213,83 | 208,93 | 208,93 | 00:00:00 | | 2001-11-26 | 223,87 | 0 | 224,56 | 214,44 | 214,44 | 00:00:00 | | 2001-11-27 | 218,61 | 0 | 222,98 | 218,12 | 222,85 | 00:00:00 | | 2001-11-28 | 211,98 | 0 | 218,15 | 211,86 | 217,39 | 00:00:00 | | 2001-11-29 | 200,86 | 0 | 210,77 | 199,55 | 210,77 | 00:00:00 | | 2001-11-30 | 202,45 | 0 | 203,06 | 193,40 | 199,64 | 00:00:00 | | 2001-12-03 | 214,75 | 0 | 214,95 | 203,25 | 203,25 | 00:00:00 | | 2001-12-04 | 212,16 | 0 | 217,95 | 209,04 | 216,00 | 00:00:00 | | 2001-12-05 | 229,18 | 0 | 235,82 | 207,69 | 211,25 | 00:00:00 | | 2001-12-06 | 253,45 | 0 | 258,24 | 229,18 | 229,18 | 00:00:00 | | 2001-12-07 | 254,42 | 0 | 270,75 | 244,07 | 253,88 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
