New Zealand markets closed

MERVAL (^MERV)

Buenos Aires - Buenos Aires Delayed price. Currency in USD
Add to watchlist
38,390.84+233.89 (+0.61%)
At close: 5:02PM ART
Show:
Historical prices
Frequency:
Daily
Currency in
DateOpenHighLowClose*Adj. close**Volume
26 Feb 202148,920.6849,445.7448,135.9948,432.2748,432.27-
25 Feb 202149,606.6750,477.7048,705.4148,920.6848,920.68-
24 Feb 202147,856.6849,713.7847,856.6849,606.6749,606.67-
23 Feb 202149,268.4249,268.4247,381.6147,856.6847,856.68-
22 Feb 202150,992.8551,013.7249,084.5749,268.4249,268.42-
19 Feb 202151,826.9152,182.1950,842.1450,992.8550,992.85-
18 Feb 202152,386.5953,731.7451,400.7251,826.9151,826.91-
17 Feb 202151,466.2152,646.4651,466.2152,386.5952,386.59-
12 Feb 202151,654.5652,104.6551,245.5851,466.2151,466.21-
11 Feb 202151,940.9152,429.9851,563.4951,654.5651,654.56-
10 Feb 202152,266.7552,653.2951,930.9551,940.9151,940.91-
09 Feb 202152,028.6352,567.8152,009.0552,266.7552,266.75-
08 Feb 202151,052.7352,294.5351,052.7352,028.6352,028.63-
05 Feb 202150,682.7151,321.7950,650.3651,052.7351,052.73-
04 Feb 202149,857.5550,714.2149,698.9950,682.7150,682.71-
03 Feb 202149,686.8350,377.9749,672.7949,857.5549,857.55-
02 Feb 202149,576.8950,612.8149,576.8949,686.8349,686.83-
01 Feb 202148,257.1449,773.8248,257.1449,576.8949,576.89-
29 Jan 202149,630.0949,999.9348,202.8648,257.1448,257.14-
28 Jan 202149,970.4150,523.5949,344.1149,630.0949,630.09-
27 Jan 202149,463.8450,218.5648,603.9449,970.4149,970.41-
26 Jan 202147,469.9649,551.9147,469.9649,463.8449,463.84-
25 Jan 202148,470.9149,035.7347,388.1447,469.9647,469.96-
22 Jan 202148,472.5949,076.6848,164.7348,470.9148,470.91-
21 Jan 202150,224.5350,365.6448,275.7648,472.5948,472.59-
20 Jan 202150,516.5950,536.5149,582.9150,224.5350,224.53-
19 Jan 202150,221.8050,679.6750,122.3450,516.5950,516.59-
18 Jan 202150,500.8350,566.9249,792.9950,220.2250,220.22-
15 Jan 202151,084.9951,084.9950,232.1850,500.8350,500.83-
14 Jan 202150,961.2151,330.7150,514.5751,084.9951,084.99-
13 Jan 202151,201.6051,649.2350,609.9050,961.2150,961.21-
12 Jan 202150,967.4851,461.0950,805.6251,201.6051,201.60-
11 Jan 202151,673.7751,687.5950,877.4650,967.4850,967.48-
08 Jan 202152,500.5452,692.2051,634.3051,673.7751,673.77-
07 Jan 202151,880.0152,568.6751,814.4452,500.5452,500.54-
06 Jan 202151,594.7352,201.7451,594.7351,880.0151,880.01-
05 Jan 202150,730.8651,627.1450,530.7751,594.7351,594.73-
04 Jan 202151,226.4951,443.1350,054.3850,730.8650,730.86-
30 Dec 202051,320.1452,189.0051,053.1751,226.4951,226.49-
29 Dec 202050,483.8451,659.8850,483.8451,320.1451,320.14-
28 Dec 202051,618.9851,618.9850,433.3950,483.8450,483.84-
23 Dec 202050,406.9351,689.7150,406.9351,618.9851,618.98-
22 Dec 202050,159.8651,130.8850,159.8650,406.9350,406.93-
21 Dec 202052,346.7752,346.7749,566.7950,159.8650,159.86-
18 Dec 202053,115.5853,610.2752,200.9252,346.7752,346.77-
17 Dec 202053,205.9953,842.2453,076.5253,115.5853,115.58-
16 Dec 202053,280.1953,871.0753,058.7753,205.9953,205.99-
15 Dec 202053,034.1353,445.5252,897.7453,280.1953,280.19-
14 Dec 202053,822.4454,513.0552,764.4253,034.1353,034.13-
11 Dec 202053,690.4054,047.2453,478.7653,822.4453,822.44-
10 Dec 202051,956.8953,724.3651,871.5553,690.4053,690.40-
09 Dec 202054,730.3854,730.3851,829.9351,956.8951,956.89-
04 Dec 202055,152.3055,696.1754,529.4054,730.3854,730.38-
03 Dec 202055,268.9055,934.1955,040.2255,152.3055,152.30-
02 Dec 202054,913.3555,724.3054,631.7155,268.9055,268.90-
01 Dec 202054,572.5455,481.2254,531.3054,913.3554,913.35-
30 Nov 202055,427.2655,736.4054,303.5954,572.5454,572.54-
27 Nov 202054,465.6755,881.8754,254.2955,427.2655,427.26-
26 Nov 202054,150.6554,860.6453,998.3854,465.6754,465.67-
25 Nov 202054,135.7754,826.4753,914.6454,150.6554,150.65-
24 Nov 202051,492.3454,454.3451,492.3454,135.7754,135.77-
20 Nov 202050,950.2151,659.5050,919.0151,492.3451,492.34-
19 Nov 202051,295.5351,756.3550,857.4950,950.2150,950.21-
18 Nov 202051,911.5352,253.3251,240.4351,295.5351,295.53-
17 Nov 202051,084.9152,130.1450,335.6951,911.5351,911.53-
16 Nov 202049,895.5051,187.9949,895.5051,084.9151,084.91-
13 Nov 202049,553.1850,517.0749,538.5849,895.5049,895.50-
12 Nov 202051,435.0051,535.3249,544.1949,553.1849,553.18-
11 Nov 202051,818.9652,462.0851,108.5851,435.0051,435.00-
10 Nov 202049,650.4452,192.8049,576.1551,818.9651,818.96-
09 Nov 202048,492.5450,586.6548,492.5449,650.4449,650.44-
06 Nov 202048,501.0949,143.8548,021.3648,492.5448,492.54-
05 Nov 202047,028.3748,750.5847,028.3748,501.0948,501.09-
04 Nov 202047,965.3148,783.7846,851.1647,028.3747,028.37-
03 Nov 202047,467.6549,201.5147,467.6547,965.3147,965.31-
02 Nov 202045,290.0247,553.0345,290.0247,467.6547,467.65-
30 Oct 202044,914.2445,427.2044,289.1445,290.0245,290.02-
29 Oct 202043,532.7445,150.3043,431.6844,914.2444,914.24-
28 Oct 202046,707.9146,707.9143,470.9743,532.7443,532.74-
27 Oct 202049,596.5350,282.5446,626.7746,707.9146,707.91-
26 Oct 202052,512.6052,512.6049,552.1549,596.5349,596.53-
23 Oct 202051,671.5652,590.5350,133.2952,512.6052,512.60-
22 Oct 202050,088.7851,827.2550,030.0251,671.5651,671.56-
21 Oct 202049,683.8350,502.3449,430.4550,088.7850,088.78-
20 Oct 202049,162.1349,910.2948,723.9249,683.8349,683.83-
19 Oct 202049,024.0850,734.6149,024.0849,162.1349,162.13-
16 Oct 202048,239.2749,162.4248,184.2449,024.0849,024.08-
15 Oct 202047,295.2748,277.7046,767.7248,239.2748,239.27-
14 Oct 202045,994.7347,338.9145,973.2647,295.2747,295.27-
13 Oct 202045,856.1146,097.7145,296.1945,994.7345,994.73-
09 Oct 202045,556.7945,985.2445,136.4045,856.1145,856.11-
08 Oct 202044,739.8645,582.6944,604.4945,482.1845,482.18-
07 Oct 202044,438.4144,799.4543,713.7344,739.8644,739.86-
06 Oct 202044,273.2145,203.2044,180.5344,438.4144,438.41-
05 Oct 202043,654.3744,324.0143,533.6344,273.2144,273.21-
02 Oct 202042,916.1943,771.2342,267.4743,654.3743,654.37-
01 Oct 202041,324.0743,088.3841,324.0742,916.1942,916.19-
30 Sep 202042,196.8842,989.3141,213.2841,260.8641,260.86-
29 Sep 202042,077.9142,323.4141,390.5242,196.8842,196.88-
28 Sep 202042,042.4542,724.7841,865.1142,077.9142,077.91-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...