Singapore 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: 05:02PM ART
Time period:
29 Mar 2023 - 29 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in Download
DateOpenHighLowClose*Adj. close**Volume
27 Mar 20241,214,656.001,228,820.001,199,501.001,213,485.001,213,485.00-
26 Mar 20241,212,897.001,223,912.001,194,006.001,214,656.001,214,656.00-
25 Mar 20241,227,404.001,256,077.001,211,163.001,212,897.001,212,897.00-
22 Mar 20241,225,494.001,235,464.001,211,348.001,227,404.001,227,404.00-
21 Mar 20241,185,177.001,229,258.001,170,498.001,225,494.001,225,494.00-
20 Mar 20241,129,937.001,186,499.001,129,937.001,185,177.001,185,177.00-
19 Mar 20241,124,137.001,154,984.001,113,701.001,129,937.001,129,937.00-
18 Mar 20241,068,974.001,127,043.001,066,664.001,124,137.001,124,137.00-
15 Mar 20241,039,095.001,072,100.001,032,473.001,068,974.001,068,974.00-
14 Mar 20241,050,711.001,054,748.001,027,901.001,039,095.001,039,095.00-
13 Mar 20241,026,837.001,081,197.001,026,837.001,050,711.001,050,711.00-
12 Mar 2024957,778.001,039,983.00957,778.001,026,837.001,026,837.00-
11 Mar 20241,002,336.001,003,281.00955,099.00957,778.00957,778.00-
08 Mar 2024994,808.001,010,420.00985,482.001,002,336.001,002,336.00-
07 Mar 2024999,642.001,010,972.00980,158.00994,808.00994,808.00-
06 Mar 2024992,684.001,025,156.00988,466.00999,642.00999,642.00-
05 Mar 20241,047,614.001,052,676.00991,163.00992,684.00992,684.00-
04 Mar 20241,054,959.001,109,770.001,044,712.001,047,614.001,047,614.00-
01 Mar 20241,014,712.001,057,903.001,014,712.001,054,959.001,054,959.00-
29 Feb 2024998,835.001,057,217.00998,835.001,014,712.001,014,712.00-
28 Feb 20241,034,335.001,037,947.00997,493.00998,835.00998,835.00-
27 Feb 20241,080,444.001,092,733.001,032,702.001,034,335.001,034,335.00-
26 Feb 20241,105,610.001,114,862.001,076,518.001,080,444.001,080,444.00-
23 Feb 20241,076,030.001,106,728.001,049,337.001,105,610.001,105,610.00-
22 Feb 20241,039,512.001,090,479.001,039,512.001,076,030.001,076,030.00-
21 Feb 20241,059,716.001,065,420.001,038,924.001,039,512.001,039,512.00-
20 Feb 20241,072,261.001,086,809.001,051,849.001,059,716.001,059,716.00-
19 Feb 20241,065,369.001,089,536.001,055,703.001,072,261.001,072,261.00-
16 Feb 20241,093,752.001,107,756.001,041,031.001,065,369.001,065,369.00-
15 Feb 20241,105,580.001,126,332.001,087,671.001,093,752.001,093,752.00-
14 Feb 20241,128,511.001,146,475.001,094,038.001,105,580.001,105,580.00-
09 Feb 20241,115,907.001,151,112.001,108,208.001,128,511.001,128,511.00-
08 Feb 20241,152,888.001,164,132.001,105,803.001,115,907.001,115,907.00-
07 Feb 20241,215,654.001,215,654.001,146,036.001,152,888.001,152,888.00-
06 Feb 20241,260,998.001,276,404.001,214,533.001,215,654.001,215,654.00-
05 Feb 20241,316,204.001,334,440.001,238,999.001,260,998.001,260,998.00-
02 Feb 20241,302,467.001,326,322.001,295,987.001,316,204.001,316,204.00-
01 Feb 20241,260,563.001,303,418.001,251,032.001,302,467.001,302,467.00-
31 Jan 20241,267,134.001,279,852.001,230,005.001,260,563.001,260,563.00-
30 Jan 20241,253,608.001,278,752.001,253,608.001,267,134.001,267,134.00-
29 Jan 20241,253,620.001,258,862.001,214,027.001,253,608.001,253,608.00-
26 Jan 20241,284,940.001,294,031.001,240,171.001,253,620.001,253,620.00-
25 Jan 20241,251,660.001,297,641.001,251,660.001,284,940.001,284,940.00-
24 Jan 20241,206,469.001,254,454.001,206,469.001,251,660.001,251,660.00-
23 Jan 20241,219,960.001,242,765.001,190,775.001,206,469.001,206,469.00-
22 Jan 20241,174,875.001,226,022.001,174,875.001,219,960.001,219,960.00-
19 Jan 20241,133,638.001,177,512.001,133,638.001,174,875.001,174,875.00-
18 Jan 20241,124,212.001,159,543.001,124,212.001,133,638.001,133,638.00-
17 Jan 20241,057,770.001,125,296.001,057,770.001,124,212.001,124,212.00-
16 Jan 20241,038,358.001,067,339.001,029,319.001,057,770.001,057,770.00-
15 Jan 20241,033,123.001,044,897.001,031,711.001,038,358.001,038,358.00-
12 Jan 20241,043,924.001,060,577.001,019,806.001,033,123.001,033,123.00-
11 Jan 20241,070,425.001,098,379.001,042,314.001,043,924.001,043,924.00-
10 Jan 20241,060,581.001,074,204.001,047,232.001,070,425.001,070,425.00-
09 Jan 20241,105,340.001,125,924.001,058,869.001,060,581.001,060,581.00-
08 Jan 20241,055,381.001,106,233.001,051,493.001,104,913.001,104,913.00-
05 Jan 20241,004,790.001,062,908.001,002,826.001,055,381.001,055,381.00-
04 Jan 2024972,412.001,006,276.00972,412.001,004,790.001,004,790.00-
03 Jan 2024930,420.00974,070.00924,086.00972,412.00972,412.00-
02 Jan 2024929,704.00938,302.00915,347.00930,420.00930,420.00-
29 Dec 2023904,067.00931,409.00899,693.00929,704.00929,704.00-
28 Dec 2023872,981.00912,721.00872,981.00904,067.00904,067.00-
27 Dec 2023913,125.00921,368.00864,522.00872,972.00872,972.00-
26 Dec 2023948,474.00959,125.00907,540.00913,125.00913,125.00-
22 Dec 2023943,719.00954,958.00927,420.00948,474.00948,474.00-
21 Dec 2023919,911.00970,604.00911,669.00942,904.00942,904.00-
20 Dec 2023914,461.00936,241.00914,461.00919,911.00919,911.00-
19 Dec 2023921,877.00939,261.00913,601.00914,461.00914,461.00-
18 Dec 2023925,658.00942,503.00902,034.00921,877.00921,877.00-
15 Dec 2023989,696.00994,546.00921,389.00925,658.00925,658.00-
14 Dec 20231,003,484.001,027,984.00987,233.00989,696.00989,696.00-
13 Dec 20231,010,022.001,084,545.00972,811.001,003,484.001,003,484.00-
12 Dec 2023976,823.001,020,221.00971,246.001,010,022.001,010,022.00-
11 Dec 2023941,829.88981,684.31932,699.88976,823.13976,823.13-
07 Dec 2023894,726.69945,551.50890,261.69941,829.88941,829.88-
06 Dec 2023885,270.38912,016.81859,520.50894,502.31894,502.31-
05 Dec 2023845,384.31891,522.63844,284.19885,270.38885,270.38-
04 Dec 2023870,169.19878,281.63820,912.31845,384.31845,384.31-
01 Dec 2023822,336.88872,667.50812,163.50870,169.19870,169.19-
30 Nov 2023790,376.63815,103.50766,620.31813,393.88813,393.88-
29 Nov 2023773,419.81803,868.63772,251.00790,376.63790,376.63-
28 Nov 2023843,665.19864,053.38772,402.88773,419.81773,419.81-
27 Nov 2023917,599.31936,059.13834,674.63843,665.19843,665.19-
24 Nov 2023878,971.31922,893.50877,265.50917,599.31917,599.31-
23 Nov 2023838,616.69885,857.69831,176.31878,971.31878,971.31-
22 Nov 2023792,443.19881,281.69792,443.19838,616.69838,616.69-
21 Nov 2023645,079.63808,207.19645,079.63792,443.19792,443.19-
17 Nov 2023602,278.19646,063.13601,290.50645,079.63645,079.63-
16 Nov 2023629,361.50633,942.38601,051.00602,278.19602,278.19-
15 Nov 2023634,516.31645,309.13625,934.19629,361.50629,361.50-
14 Nov 2023636,964.31650,400.81628,940.50634,516.31634,516.31-
13 Nov 2023660,274.69673,460.38632,323.38636,964.31636,964.31-
10 Nov 2023623,995.63664,652.81623,995.63660,274.69660,274.69-
09 Nov 2023584,969.69628,272.69578,411.69623,995.63623,995.63-
08 Nov 2023611,365.19621,791.63584,969.69584,969.69584,969.69-
07 Nov 2023637,284.19639,424.88610,400.63611,207.38611,207.38-
03 Nov 2023654,094.88671,101.19630,296.19637,284.19637,284.19-
02 Nov 2023616,255.38655,337.19616,255.38654,094.88654,094.88-
01 Nov 2023579,150.00620,553.88579,150.00616,255.38616,255.38-
31 Oct 2023591,691.81603,749.00568,623.81579,150.00579,150.00-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...