Italia markets closed

MERVAL (^MERV)

Buenos Aires - Buenos Aires Prezzo differito. Valuta in USD.
Aggiungi a portafoglio
38.390,84+233,89 (+0,61%)
Alla chiusura: 5:02PM ART
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
26 nov 202184.956,9284.956,9279.416,5280.369,0180.369,01-
25 nov 202183.481,2084.997,0583.160,3484.956,9284.956,92-
24 nov 202183.770,5185.111,3683.210,2683.481,2083.481,20-
23 nov 202185.695,1585.695,1582.836,9983.770,5183.770,51-
19 nov 202189.512,4490.102,5785.437,0685.695,1585.695,15-
18 nov 202187.541,7789.923,9185.650,3789.512,4489.512,44-
17 nov 202189.674,1490.277,8386.380,2587.541,7787.541,77-
16 nov 202192.999,3793.569,8989.270,5689.674,1489.674,14-
15 nov 202194.963,4296.599,2191.222,1092.999,3792.999,37-
12 nov 202195.943,8396.789,0792.490,9594.963,4294.963,42-
11 nov 202195.130,5996.945,4695.025,8295.943,8395.943,83-
10 nov 202194.381,3596.158,4593.753,7195.130,5995.130,59-
09 nov 202196.045,6197.024,4294.025,1694.381,3594.381,35-
08 nov 202192.895,8996.138,2392.895,8996.044,8896.044,88-
05 nov 202191.258,1593.013,6391.200,7992.895,8992.895,89-
04 nov 202192.095,0292.095,0289.743,4991.258,1591.258,15-
03 nov 202189.273,0492.124,2188.983,2292.095,0292.095,02-
02 nov 202187.511,8189.486,8186.700,3189.273,0489.273,04-
01 nov 202183.560,9687.723,1283.560,9687.460,3587.460,35-
29 ott 202186.034,2386.253,9883.295,8283.560,9683.560,96-
28 ott 202185.353,1386.477,2484.645,7486.034,2386.034,23-
27 ott 202188.907,8288.907,8285.316,6185.353,1385.353,13-
26 ott 202189.391,7690.576,7588.836,8488.907,8288.907,82-
25 ott 202186.898,5189.855,8086.898,5189.391,7689.391,76-
22 ott 202186.795,2687.132,6685.709,6886.898,5186.898,51-
21 ott 202187.055,6687.055,6685.654,0486.795,2686.795,26-
20 ott 202184.307,9887.157,6284.307,9887.055,6687.055,66-
19 ott 202182.859,6984.402,4882.474,3184.307,9884.307,98-
18 ott 202181.990,2283.471,7081.818,7582.859,6982.859,69-
15 ott 202180.138,0182.264,3980.138,0181.990,2281.990,22-
14 ott 202178.427,9380.255,1978.427,9380.138,0180.138,01-
13 ott 202177.927,8778.518,2677.100,9678.427,9378.427,93-
12 ott 202177.553,9779.372,5477.553,9777.927,8777.927,87-
07 ott 202177.443,1078.406,0877.400,9877.553,3177.553,31-
06 ott 202178.191,5078.191,5076.756,9877.443,1077.443,10-
05 ott 202177.578,9078.499,6777.578,9078.191,5078.191,50-
04 ott 202177.626,1778.540,4777.163,9477.578,9077.578,90-
01 ott 202177.363,6477.904,5577.033,7177.626,1777.626,17-
30 set 202176.589,2777.755,6576.589,2777.363,6477.363,64-
29 set 202175.808,4377.053,2975.808,4376.589,2776.589,27-
28 set 202175.687,5276.112,3974.810,0375.808,4375.808,43-
27 set 202174.180,2075.727,4774.180,2075.687,5275.687,52-
24 set 202174.743,4274.922,7373.918,5674.180,2074.180,20-
23 set 202174.750,2375.462,7774.304,5574.743,4274.743,42-
22 set 202173.918,6275.369,3673.918,6274.750,2374.750,23-
21 set 202173.635,1574.862,7773.635,1573.918,6273.918,62-
20 set 202178.512,0978.512,0973.488,1673.635,1573.635,15-
17 set 202179.738,1380.292,5078.512,0978.512,0978.512,09-
16 set 202178.488,5080.206,2676.373,6379.738,1379.738,13-
15 set 202178.989,2379.803,7277.166,1878.488,5078.488,50-
14 set 202180.065,9180.433,3078.338,9778.989,2378.989,23-
13 set 202175.895,0283.923,2475.895,0280.065,9180.065,91-
10 set 202177.127,0177.440,3075.813,5275.895,0275.895,02-
09 set 202177.459,0078.793,4976.356,4877.127,0177.127,01-
08 set 202179.004,7679.004,7676.506,7777.459,0077.459,00-
07 set 202176.003,4479.311,2276.003,4479.004,7679.004,76-
06 set 202174.734,9576.076,4774.593,7076.002,9876.002,98-
03 set 202175.115,0575.416,2774.374,1474.734,9574.734,95-
02 set 202175.232,6176.419,6774.641,6175.115,0575.115,05-
01 set 202176.451,6877.562,1975.107,2275.232,6175.232,61-
31 ago 202176.329,4276.876,6575.324,2976.451,6876.451,68-
30 ago 202173.203,6476.502,5773.203,6476.329,4276.329,42-
27 ago 202171.550,5473.997,9171.550,5473.203,6473.203,64-
26 ago 202172.009,0872.363,4371.241,8471.550,5471.550,54-
25 ago 202171.353,8072.109,8271.192,8772.009,0872.009,08-
24 ago 202169.050,3371.451,0669.050,3371.353,8071.353,80-
23 ago 202167.822,2069.164,3067.822,2069.050,3369.050,33-
20 ago 202166.681,7367.947,5566.681,7367.822,2067.822,20-
19 ago 202167.094,3367.094,3365.600,8466.681,7366.681,73-
18 ago 202167.999,0467.999,0466.999,6867.094,3367.094,33-
17 ago 202169.544,7669.544,7667.456,0967.999,0467.999,04-
13 ago 202169.544,7669.544,7669.544,7669.544,7669.544,76-
12 ago 202169.475,1969.586,3768.723,0969.492,5869.492,58-
11 ago 202168.023,1169.719,0467.715,0669.475,1969.475,19-
10 ago 202166.096,3868.099,5566.096,3868.023,1168.023,11-
09 ago 202165.860,9166.249,7865.601,0466.096,3866.096,38-
06 ago 202166.136,5066.291,3265.768,0865.860,9165.860,91-
05 ago 202165.088,1366.220,2065.055,9166.136,5066.136,50-
04 ago 202165.873,5566.340,3164.531,0965.088,1365.088,13-
03 ago 202165.939,5866.082,4365.342,7065.873,5565.873,55-
02 ago 202166.005,2966.621,0965.630,6165.939,5865.939,58-
30 lug 202167.315,5867.595,3965.899,3366.005,2966.005,29-
29 lug 202166.553,4567.529,7766.553,4567.315,5867.315,58-
28 lug 202165.688,3166.612,6465.600,3166.553,4566.553,45-
27 lug 202165.530,8865.834,7064.898,8065.688,3165.688,31-
26 lug 202164.841,2366.010,4464.841,2365.530,8865.530,88-
23 lug 202165.675,1065.841,4864.772,6364.841,2364.841,23-
22 lug 202165.832,2165.832,2165.170,3165.675,1065.675,10-
21 lug 202163.391,6565.943,8963.391,6565.832,2165.832,21-
20 lug 202162.133,1563.624,2462.064,4963.391,6563.391,65-
19 lug 202163.090,8063.090,8061.174,8262.133,1562.133,15-
16 lug 202163.484,5563.636,7562.954,2463.090,8063.090,80-
15 lug 202163.959,3064.283,3363.253,8863.484,5563.484,55-
14 lug 202164.374,7465.234,8363.827,1763.959,3063.959,30-
13 lug 202164.215,2664.468,4863.759,7364.374,7464.374,74-
12 lug 202162.371,5864.389,1462.309,0364.215,2664.215,26-
08 lug 202163.383,2363.408,0162.161,2062.371,5862.371,58-
07 lug 202163.562,9963.784,3062.524,2063.383,2363.383,23-
06 lug 202164.848,5664.889,9663.121,4363.562,9963.562,99-
05 lug 202163.330,3764.950,7463.330,3764.848,5664.848,56-
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...