^MERV - MERVAL

Buenos Aires - Buenos Aires Prezzo differito. Valuta in USD.
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in Scarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
02 giu 2023353.373,59358.155,59352.728,69352.936,81352.936,81-
01 giu 2023342.078,50353.940,00342.078,50353.373,59353.373,59-
31 mag 2023343.391,91343.670,81338.676,09342.078,50342.078,50-
30 mag 2023346.369,00346.369,00338.925,59343.391,91343.391,91-
29 mag 2023341.669,31346.987,19339.939,19346.369,00346.369,00-
24 mag 2023340.831,50342.079,50336.045,81341.669,31341.669,31-
23 mag 2023338.978,91349.024,50338.673,31340.785,50340.785,50-
22 mag 2023338.677,59340.959,41335.631,91338.978,91338.978,91-
19 mag 2023331.210,59339.352,50331.210,59338.677,59338.677,59-
18 mag 2023327.788,59331.922,59322.922,19331.210,59331.210,59-
17 mag 2023318.792,00330.437,00318.792,00327.788,59327.788,59-
16 mag 2023320.582,81324.615,00318.216,50318.792,00318.792,00-
15 mag 2023321.529,59321.529,59312.917,00320.582,81320.582,81-
12 mag 2023313.281,41322.280,81313.281,41321.529,59321.529,59-
11 mag 2023310.497,19317.007,19307.721,50313.281,41313.281,41-
10 mag 2023307.773,31311.293,31304.568,81310.497,19310.497,19-
09 mag 2023304.395,91310.950,50304.395,91307.773,31307.773,31-
08 mag 2023297.145,91305.235,00297.145,91304.395,91304.395,91-
05 mag 2023283.553,00298.383,50283.553,00297.140,09297.140,09-
04 mag 2023289.394,19291.375,41281.361,31281.752,50281.752,50-
03 mag 2023295.631,00296.329,31287.570,41288.007,91288.007,91-
02 mag 2023297.960,00298.388,19288.650,50295.631,00295.631,00-
28 apr 2023296.808,91298.249,91290.808,50297.960,00297.960,00-
27 apr 2023304.797,00307.057,00295.681,09296.808,91296.808,91-
26 apr 2023303.058,41305.651,31292.743,41304.797,00304.797,00-
25 apr 2023299.421,69306.299,59297.595,19303.058,41303.058,41-
24 apr 2023290.890,50300.455,81290.394,50299.421,69299.421,69-
21 apr 2023281.827,50291.518,50281.827,50290.890,50290.890,50-
20 apr 2023275.405,91282.649,69274.833,41281.827,50281.827,50-
19 apr 2023284.298,69284.298,69274.292,00275.405,91275.405,91-
18 apr 2023281.295,19288.718,19281.295,19284.298,69284.298,69-
17 apr 2023275.993,41281.492,69274.724,69281.295,19281.295,19-
14 apr 2023270.610,91276.242,59270.610,91275.717,41275.717,41-
13 apr 2023266.850,00271.485,41266.783,31270.329,00270.329,00-
12 apr 2023259.963,41267.456,91259.963,41266.850,00266.850,00-
11 apr 2023256.747,70262.194,59256.747,70259.963,41259.963,41-
10 apr 2023------
05 apr 2023248.918,59253.467,59247.592,59252.848,70252.848,70-
04 apr 2023254.696,91255.384,20249.844,41251.488,30251.488,30-
03 apr 2023245.716,20255.141,00245.716,20254.696,91254.696,91-
31 mar 2023251.639,09255.437,00243.889,80245.716,20245.716,20-
30 mar 2023249.104,09253.322,00248.221,41251.639,09251.639,09-
29 mar 2023242.386,00249.758,91242.386,00249.104,09249.104,09-
28 mar 2023233.739,41242.863,80233.317,20242.386,00242.386,00-
27 mar 2023233.739,41234.119,09219.276,70233.739,41233.739,41-
23 mar 2023224.914,59227.827,70217.885,50219.276,70219.276,70-
22 mar 2023228.790,20228.790,20223.741,41224.914,59224.914,59-
21 mar 2023221.059,09229.065,00221.059,09228.790,20228.790,20-
20 mar 2023221.740,30225.376,70220.249,30221.059,09221.059,09-
17 mar 2023223.388,20223.388,20217.289,91221.740,30221.740,30-
16 mar 2023209.824,20223.546,00209.824,20223.388,20223.388,20-
15 mar 2023220.447,00220.447,00207.676,41209.824,20209.824,20-
14 mar 2023225.227,50233.550,00219.601,30220.447,00220.447,00-
13 mar 2023236.419,41236.419,41224.777,50225.227,50225.227,50-
10 mar 2023247.553,80249.746,20234.926,91236.419,41236.419,41-
09 mar 2023250.911,80255.343,00247.372,59247.553,80247.553,80-
08 mar 2023246.501,00251.457,50245.989,70250.911,80250.911,80-
07 mar 2023253.018,59255.287,20245.073,80246.501,00246.501,00-
06 mar 2023245.865,20253.411,41244.285,00253.018,59253.018,59-
03 mar 2023242.748,91247.330,00242.748,91245.865,20245.865,20-
02 mar 2023249.580,50249.911,80242.321,70242.748,91242.748,91-
01 mar 2023247.459,30249.743,20246.578,70249.580,50249.580,50-
28 feb 2023250.465,59253.343,50245.923,50247.459,30247.459,30-
27 feb 2023248.324,70252.208,20248.240,41250.465,59250.465,59-
24 feb 2023248.006,30249.881,30244.223,80248.324,70248.324,70-
23 feb 2023244.719,09250.301,20244.719,09248.006,30248.006,30-
22 feb 2023248.979,41249.587,20242.777,80244.719,09244.719,09-
17 feb 2023257.247,20258.458,09245.040,00248.979,41248.979,41-
16 feb 2023254.969,80260.113,09254.089,59257.247,20257.247,20-
15 feb 2023258.463,50260.346,70252.535,70254.969,80254.969,80-
14 feb 2023257.625,80262.802,19257.625,80258.463,50258.463,50-
13 feb 2023249.897,50258.715,59248.177,09257.625,80257.625,80-
10 feb 2023248.238,59251.364,70247.835,00249.897,50249.897,50-
09 feb 2023250.125,41253.035,80246.771,91248.238,59248.238,59-
08 feb 2023246.804,20250.285,20244.722,00250.125,41250.125,41-
07 feb 2023243.607,59249.678,20243.607,59246.804,20246.804,20-
06 feb 2023239.370,00243.946,09235.721,70243.607,59243.607,59-
03 feb 2023248.854,59250.508,09239.103,30239.370,00239.370,00-
02 feb 2023251.062,09255.323,30247.525,50248.854,59248.854,59-
01 feb 2023253.548,50255.762,30246.754,59251.062,09251.062,09-
31 gen 2023245.875,09255.699,09245.875,09253.548,50253.548,50-
30 gen 2023254.295,41254.871,20245.864,20245.875,09245.875,09-
27 gen 2023261.498,80263.353,50254.125,09254.295,41254.295,41-
26 gen 2023260.073,59264.349,00259.353,91261.498,80261.498,80-
25 gen 2023252.107,91260.361,70248.491,41260.073,59260.073,59-
24 gen 2023250.362,30253.342,80247.265,91252.107,91252.107,91-
23 gen 2023247.680,00256.039,80247.680,00250.362,30250.362,30-
20 gen 2023235.179,70248.271,41235.179,70247.680,00247.680,00-
19 gen 2023235.372,41236.258,70222.558,50235.179,70235.179,70-
18 gen 2023260.750,00267.244,19234.239,91235.372,41235.372,41-
17 gen 2023250.556,00261.258,91250.505,00260.750,00260.750,00-
16 gen 2023242.154,50252.338,41242.154,50250.556,00250.556,00-
13 gen 2023234.153,70243.787,91232.159,59242.154,50242.154,50-
12 gen 2023224.627,50234.946,80223.341,80234.153,70234.153,70-
11 gen 2023215.811,00226.029,30215.811,00224.627,50224.627,50-
10 gen 2023215.724,70218.596,41213.887,59215.811,00215.811,00-
09 gen 2023213.794,30218.067,41213.794,30215.724,70215.724,70-
06 gen 2023209.646,00216.279,70209.646,00213.794,30213.794,30-
05 gen 2023201.379,80210.051,91201.379,80209.646,00209.646,00-
04 gen 2023198.360,50201.438,59197.183,00201.060,59201.060,59-
*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...