Italia markets close in 4 hours 27 minutes

MERVAL (^MERV)

Buenos Aires - Buenos Aires Prezzo differito. Valuta in USD.
Aggiungi a watchlist
38.390,84+233,89 (+0,61%)
Alla chiusura: 05:02PM ART
Periodo di tempo:
18 ago 2021 - 18 ago 2022
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in Scarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
17 ago 2022124.787,30126.151,10124.106,20125.962,90125.962,90-
16 ago 2022125.979,60127.589,80123.681,80124.787,30124.787,30-
12 ago 2022123.333,90126.263,50123.333,90125.979,60125.979,60-
11 ago 2022122.129,90124.617,00122.129,90123.333,90123.333,90-
10 ago 2022121.920,80123.108,30121.243,30122.129,90122.129,90-
09 ago 2022123.953,40123.953,40121.707,70121.920,80121.920,80-
08 ago 2022121.003,90124.194,50121.003,90123.953,40123.953,40-
05 ago 2022120.437,20122.564,50120.437,20121.003,90121.003,90-
04 ago 2022120.389,90121.699,30119.097,40120.437,20120.437,20-
03 ago 2022118.691,20120.658,10118.114,40120.389,90120.389,90-
02 ago 2022117.592,50120.092,20117.144,50118.691,20118.691,20-
01 ago 2022122.551,40122.870,90117.255,10117.586,80117.586,80-
29 lug 2022127.592,60130.078,80122.223,10122.528,30122.528,30-
28 lug 2022126.362,00130.650,80124.416,80127.400,00127.400,00-
27 lug 2022120.038,40126.670,30118.813,90126.362,00126.362,00-
26 lug 2022119.508,30121.436,70118.521,40120.038,40120.038,40-
25 lug 2022113.851,40119.805,80113.851,40119.508,30119.508,30-
22 lug 2022112.017,00114.070,20111.070,20113.851,40113.851,40-
21 lug 2022106.949,10113.408,50106.334,00112.017,00112.017,00-
20 lug 2022107.185,40107.648,10106.016,90106.949,10106.949,10-
19 lug 2022105.441,20107.547,10105.441,20107.185,40107.185,40-
18 lug 2022104.222,90106.523,40104.222,90105.441,20105.441,20-
15 lug 2022100.518,40104.351,30100.430,50104.222,90104.222,90-
14 lug 202222.709,6022.709,60269,705.184,105.184,10-
13 lug 2022103.209,80103.369,50101.955,20102.271,00102.271,00-
12 lug 2022104.431,90104.445,40101.790,60103.209,80103.209,80-
11 lug 2022105.851,70105.851,70101.922,00104.431,90104.431,90-
08 lug 2022102.591,50106.470,00101.144,00105.850,00105.850,00-
07 lug 202295.075,90102.585,8095.075,90102.265,40102.265,40-
06 lug 202292.689,5095.199,7090.918,5095.075,9095.075,90-
05 lug 202289.134,5092.950,4089.066,3092.689,5092.689,50-
04 lug 202290.249,1090.249,1087.005,6089.128,8089.128,80-
01 lug 202288.449,9090.276,5087.761,0090.050,8090.050,80-
30 giu 202288.130,8089.244,6085.765,3088.449,9088.449,90-
29 giu 202288.194,7088.544,2086.567,4088.130,8088.130,80-
28 giu 202285.712,3088.349,6085.712,3088.194,7088.194,70-
27 giu 202282.605,6085.785,1082.374,3085.712,3085.712,30-
24 giu 202283.170,1084.061,3082.295,5082.605,6082.605,60-
23 giu 202285.662,5085.662,5081.977,5083.170,1083.170,10-
22 giu 202286.545,9086.624,8085.412,0085.662,5085.662,50-
21 giu 202287.060,9087.503,9086.392,3086.545,9086.545,90-
16 giu 202288.465,6088.465,6086.564,6087.060,9087.060,90-
15 giu 202287.400,0088.789,1087.400,0088.465,6088.465,60-
14 giu 202287.937,9088.976,4086.632,6087.400,0087.400,00-
13 giu 202289.143,0089.143,0086.617,3087.937,9087.937,90-
10 giu 202288.869,8089.171,7087.329,9089.141,4089.141,40-
09 giu 202289.982,3089.982,3088.282,2088.869,8088.869,80-
08 giu 202290.938,1091.218,8089.843,6089.946,9089.946,90-
07 giu 202290.385,8091.063,8090.141,5090.938,1090.938,10-
06 giu 202291.775,2092.579,5090.035,3090.351,7090.351,70-
03 giu 202291.678,6092.025,6091.343,5091.775,2091.775,20-
02 giu 202291.369,6092.141,3090.732,2091.452,0091.452,00-
01 giu 202292.288,0092.489,4090.607,7091.369,6091.369,60-
31 mag 202293.236,2093.552,1091.792,3092.288,0092.288,00-
30 mag 202293.683,3094.207,3093.120,3093.236,2093.236,20-
27 mag 202293.711,0094.319,1093.519,0093.683,3093.683,30-
26 mag 202291.271,7093.776,5091.271,7093.711,0093.711,00-
24 mag 202290.344,1091.447,9089.835,7091.271,7091.271,70-
23 mag 202288.119,0090.525,4087.698,1090.344,1090.344,10-
20 mag 202288.634,3089.799,9087.330,9088.119,0088.119,00-
19 mag 202290.803,4090.803,4088.634,3088.634,3088.634,30-
17 mag 202289.964,8091.857,0089.964,8090.803,4090.803,40-
16 mag 202288.795,8090.385,9088.501,0089.964,8089.964,80-
13 mag 202285.532,8088.974,5085.532,8088.795,8088.795,80-
12 mag 202285.762,8086.786,7084.285,6085.520,8085.520,80-
11 mag 202283.676,8085.884,4083.676,8085.762,8085.762,80-
10 mag 202282.243,6083.839,2081.962,8083.676,8083.676,80-
09 mag 202286.544,8086.544,8082.166,9082.243,6082.243,60-
06 mag 202286.434,1087.178,8085.155,5086.507,2086.507,20-
05 mag 202289.909,4089.909,4086.229,3086.434,1086.434,10-
04 mag 202289.634,6089.638,2088.415,7089.401,4089.401,40-
03 mag 202287.608,1089.751,3087.515,7089.585,3089.585,30-
02 mag 202288.251,0088.251,0086.661,6087.608,1087.608,10-
29 apr 202290.354,2091.371,2088.176,2088.251,0088.251,00-
28 apr 202290.033,3091.019,1089.337,5090.354,2090.354,20-
27 apr 202289.574,7090.913,7089.363,5090.033,3090.033,30-
26 apr 202291.154,7091.154,7089.214,0089.574,7089.574,70-
25 apr 202291.792,4091.792,4088.790,2091.154,4091.154,40-
22 apr 202291.656,8092.688,5091.414,1091.717,1091.717,10-
21 apr 202292.559,3093.141,0091.263,0091.496,1091.496,10-
20 apr 202292.038,4092.741,7091.120,4092.559,3092.559,30-
19 apr 202291.239,2092.151,5090.939,2092.038,4092.038,40-
18 apr 202291.041,4092.777,8090.977,1091.239,2091.239,20-
13 apr 202290.345,9091.116,0089.982,8091.041,4091.041,40-
12 apr 202290.629,9091.426,1089.924,5090.345,9090.345,90-
11 apr 202292.091,5092.245,7090.487,6090.629,9090.629,90-
08 apr 202291.558,2092.488,6091.558,2092.091,5092.091,50-
07 apr 202290.973,0091.686,7089.848,4091.558,2091.558,20-
06 apr 202291.814,3091.814,3089.921,8090.973,0090.973,00-
05 apr 202293.218,7094.374,3091.811,6091.814,3091.814,30-
04 apr 202292.391,0093.480,4092.391,0093.218,7093.218,70-
01 apr 202290.979,0092.571,0090.979,0092.391,0092.391,00-
31 mar 202290.867,6092.039,0090.702,5090.959,6090.959,60-
30 mar 202289.967,3091.215,3089.966,3090.867,6090.867,60-
29 mar 202291.663,0092.046,1089.875,0089.967,3089.967,30-
28 mar 202293.010,4093.058,6091.643,9091.663,0091.663,00-
25 mar 202290.106,6093.313,2090.106,6093.010,4093.010,40-
23 mar 202290.170,1091.891,0089.773,0090.106,6090.106,60-
22 mar 202290.041,1091.362,5089.979,3090.170,1090.170,10-
21 mar 202289.057,6090.989,2089.032,6090.041,1090.041,10-
*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...