^MERV - MERVAL

Buenos Aires - Buenos Aires Precio retrasado. Divisa en USD.
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
13 de septiembre de 201929,114.7730,362.2728,995.7530,136.2830,136.28-
12 de septiembre de 201928,617.9229,162.9028,381.7029,114.7729,114.77-
11 de septiembre de 201928,432.1628,786.6628,065.5228,617.9228,617.92-
10 de septiembre de 201927,176.4128,465.7227,176.4128,432.1628,432.16-
09 de septiembre de 201927,923.0528,341.9526,824.4227,176.4127,176.41-
06 de septiembre de 201926,932.1428,044.3326,932.1427,659.6627,659.66-
05 de septiembre de 201924,664.5527,060.2824,664.5526,932.1426,932.14-
04 de septiembre de 201923,079.3224,992.8423,079.3224,664.5524,664.55-
03 de septiembre de 201926,195.4126,234.3022,484.4023,079.3223,079.32-
02 de septiembre de 201924,608.5626,255.6524,539.5526,195.4126,195.41-
30 de agosto de 201923,984.8325,271.9423,948.2224,608.5624,608.56-
29 de agosto de 201925,458.0425,458.0423,861.8723,984.8323,984.83-
28 de agosto de 201924,622.4725,582.5024,602.4025,458.0425,458.04-
27 de agosto de 201925,848.2625,848.2624,535.1424,622.4724,622.47-
26 de agosto de 201926,585.9726,773.3125,832.2525,848.2625,848.26-
23 de agosto de 201927,982.9628,050.7626,513.3626,585.9726,585.97-
22 de agosto de 201927,977.7428,444.7227,891.1427,982.9627,982.96-
21 de agosto de 201927,230.6228,053.9427,230.6227,977.7427,977.74-
20 de agosto de 201930,406.6530,406.6527,074.1427,230.6227,230.62-
16 de agosto de 201931,039.3131,899.6430,214.4430,406.6530,406.65-
15 de agosto de 201929,920.6931,688.0629,915.5631,039.3131,039.31-
14 de agosto de 201930,393.1330,993.9928,917.0129,920.6929,920.69-
13 de agosto de 201927,530.8031,011.0027,530.8030,344.5630,344.56-
12 de agosto de 201944,355.2044,355.2027,450.3427,530.8027,530.80-
09 de agosto de 201941,093.4544,470.7641,093.4544,355.0944,355.09-
08 de agosto de 201940,949.3441,623.3040,845.3741,093.4541,093.45-
07 de agosto de 201941,317.0341,355.1540,496.0840,949.3440,949.34-
06 de agosto de 201940,873.3541,377.7140,804.4041,317.0341,317.03-
05 de agosto de 201941,359.1541,359.1540,470.8740,873.3540,873.35-
02 de agosto de 201941,410.9841,651.4040,572.6841,359.1541,359.15-
01 de agosto de 201942,057.7742,492.7841,220.2841,410.9841,410.98-
31 de julio de 201942,463.2442,722.3241,804.6242,057.7742,057.77-
30 de julio de 201942,785.4642,836.7542,417.9642,463.2442,463.24-
29 de julio de 201941,983.7443,069.9841,743.1642,785.4642,785.46-
26 de julio de 201939,884.3542,105.6639,884.3541,983.7441,983.74-
25 de julio de 201939,784.9140,053.4939,425.4639,884.3539,884.35-
24 de julio de 201939,203.8739,947.3739,203.8739,784.9139,784.91-
23 de julio de 201938,729.9839,254.3838,548.2339,203.8739,203.87-
22 de julio de 201940,161.6040,176.0638,729.9838,729.9838,729.98-
19 de julio de 201940,752.7540,883.6340,097.3140,161.6040,161.60-
18 de julio de 201941,451.3141,637.2439,944.3440,752.7540,752.75-
17 de julio de 201941,788.2642,066.8941,396.2841,451.3141,451.31-
16 de julio de 201941,256.6042,246.9841,256.6041,788.2641,788.26-
15 de julio de 201942,753.2042,881.7241,233.5641,256.6041,256.60-
12 de julio de 201942,856.2943,165.6342,660.5342,753.1042,753.10-
11 de julio de 201942,807.0843,292.6242,744.4142,856.2942,856.29-
10 de julio de 201941,797.5442,848.5941,751.6142,807.0842,807.08-
05 de julio de 201941,428.5041,943.4041,380.9141,755.6941,755.69-
04 de julio de 201941,304.3441,505.1241,176.0641,380.3841,380.38-
03 de julio de 201941,793.1342,104.1841,261.9541,304.3441,304.34-
02 de julio de 201941,507.4842,126.1441,506.7841,793.1341,793.13-
01 de julio de 201941,796.3642,144.0941,380.0441,507.4841,507.48-
28 de junio de 201941,128.4141,835.4841,050.4041,796.3641,796.36-
27 de junio de 201939,916.7741,393.0139,895.0241,128.4141,128.41-
26 de junio de 201940,292.2640,899.2839,750.4839,916.7739,916.77-
25 de junio de 201940,111.9840,390.0139,862.0540,292.2640,292.26-
24 de junio de 201940,294.8240,300.7639,579.2240,111.9840,111.98-
21 de junio de 201939,861.8240,614.7939,861.8240,294.8240,294.82-
19 de junio de 201940,687.4741,049.5839,818.4239,861.8239,861.82-
18 de junio de 201940,487.6141,478.1540,480.0040,687.4740,687.47-
14 de junio de 201940,646.3840,993.4540,384.9340,487.6140,487.61-
13 de junio de 201940,930.6940,966.0639,518.9940,646.2840,646.28-
12 de junio de 201938,345.0040,972.0438,345.0040,698.2140,698.21-
11 de junio de 201936,452.8038,322.0436,452.8038,283.2538,283.25-
10 de junio de 201935,662.8736,575.5635,632.8236,452.8036,452.80-
07 de junio de 201935,733.7036,177.4035,474.9835,662.8735,662.87-
06 de junio de 201935,275.9435,769.5035,143.1435,733.7035,733.70-
05 de junio de 201934,700.8435,451.4734,700.8435,275.9435,275.94-
04 de junio de 201933,765.2134,853.4333,765.2134,700.8434,700.84-
03 de junio de 201933,949.5334,419.0533,278.7333,765.2133,765.21-
31 de mayo de 201934,239.2634,654.8633,858.0333,949.5333,949.53-
30 de mayo de 201933,967.3334,725.3033,967.3334,239.2634,239.26-
29 de mayo de 201934,643.5434,643.5433,494.3533,967.3333,967.33-
28 de mayo de 201935,448.4635,815.3534,470.4934,643.5434,643.54-
27 de mayo de 201935,084.9235,546.9435,025.1535,448.4635,448.46-
24 de mayo de 201934,378.5535,130.7934,361.1335,084.9235,084.92-
23 de mayo de 201934,578.7734,578.7733,984.5534,378.5534,378.55-
22 de mayo de 201934,490.9034,726.8434,357.9734,578.7734,578.77-
21 de mayo de 201933,492.4834,564.4833,492.4834,481.3334,481.33-
20 de mayo de 201933,315.7033,628.2432,828.5433,492.4833,492.48-
17 de mayo de 201933,892.1734,122.8533,178.3733,315.7033,315.70-
16 de mayo de 201933,218.0634,129.3133,215.7433,892.1733,892.17-
15 de mayo de 201932,510.8333,272.7532,510.8333,218.0633,218.06-
14 de mayo de 201932,452.4933,191.5732,452.4932,510.8332,510.83-
13 de mayo de 201933,406.1133,406.1132,234.1732,300.2532,300.25-
10 de mayo de 201934,280.3834,671.1633,262.6633,393.8133,393.81-
09 de mayo de 201933,776.9534,599.4933,492.7934,119.1034,119.10-
08 de mayo de 201932,741.1333,949.7732,741.1333,775.9733,775.97-
07 de mayo de 201933,051.0533,051.6832,244.3132,741.1332,741.13-
06 de mayo de 201932,412.2733,109.1731,960.1433,001.0833,001.08-
03 de mayo de 201930,857.0632,446.9330,820.1032,412.2732,412.27-
02 de mayo de 201929,571.3630,876.2329,571.3630,817.0130,817.01-
30 de abril de 201928,859.5829,614.9728,859.5829,571.3629,571.36-
29 de abril de 201930,001.1030,001.1028,821.0628,827.3728,827.37-
26 de abril de 201929,556.7730,079.2329,211.9430,001.1030,001.10-
25 de abril de 201929,746.6030,038.4628,309.7529,556.7729,556.77-
24 de abril de 201930,926.7330,926.7329,669.9029,746.6029,746.60-
23 de abril de 201930,786.6431,483.2430,783.1530,926.7330,926.73-
22 de abril de 201932,036.7832,036.7830,571.3730,786.6430,786.64-
17 de abril de 201932,406.4132,426.2631,955.9832,036.7832,036.78-
*Precio de cierre ajustado para división de acciones.**Precio de cierre ajustado para dividendos y división de acciones.
Cargando más datos...