MERVAL (^MERV)
Buenos Aires - Buenos Aires Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 05:02PM ART
Periodo di tempo:
18 ago 2021 - 18 ago 2022
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in Scarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 17 ago 2022 | 124.787,30 | 126.151,10 | 124.106,20 | 125.962,90 | 125.962,90 | - |
| 16 ago 2022 | 125.979,60 | 127.589,80 | 123.681,80 | 124.787,30 | 124.787,30 | - |
| 12 ago 2022 | 123.333,90 | 126.263,50 | 123.333,90 | 125.979,60 | 125.979,60 | - |
| 11 ago 2022 | 122.129,90 | 124.617,00 | 122.129,90 | 123.333,90 | 123.333,90 | - |
| 10 ago 2022 | 121.920,80 | 123.108,30 | 121.243,30 | 122.129,90 | 122.129,90 | - |
| 09 ago 2022 | 123.953,40 | 123.953,40 | 121.707,70 | 121.920,80 | 121.920,80 | - |
| 08 ago 2022 | 121.003,90 | 124.194,50 | 121.003,90 | 123.953,40 | 123.953,40 | - |
| 05 ago 2022 | 120.437,20 | 122.564,50 | 120.437,20 | 121.003,90 | 121.003,90 | - |
| 04 ago 2022 | 120.389,90 | 121.699,30 | 119.097,40 | 120.437,20 | 120.437,20 | - |
| 03 ago 2022 | 118.691,20 | 120.658,10 | 118.114,40 | 120.389,90 | 120.389,90 | - |
| 02 ago 2022 | 117.592,50 | 120.092,20 | 117.144,50 | 118.691,20 | 118.691,20 | - |
| 01 ago 2022 | 122.551,40 | 122.870,90 | 117.255,10 | 117.586,80 | 117.586,80 | - |
| 29 lug 2022 | 127.592,60 | 130.078,80 | 122.223,10 | 122.528,30 | 122.528,30 | - |
| 28 lug 2022 | 126.362,00 | 130.650,80 | 124.416,80 | 127.400,00 | 127.400,00 | - |
| 27 lug 2022 | 120.038,40 | 126.670,30 | 118.813,90 | 126.362,00 | 126.362,00 | - |
| 26 lug 2022 | 119.508,30 | 121.436,70 | 118.521,40 | 120.038,40 | 120.038,40 | - |
| 25 lug 2022 | 113.851,40 | 119.805,80 | 113.851,40 | 119.508,30 | 119.508,30 | - |
| 22 lug 2022 | 112.017,00 | 114.070,20 | 111.070,20 | 113.851,40 | 113.851,40 | - |
| 21 lug 2022 | 106.949,10 | 113.408,50 | 106.334,00 | 112.017,00 | 112.017,00 | - |
| 20 lug 2022 | 107.185,40 | 107.648,10 | 106.016,90 | 106.949,10 | 106.949,10 | - |
| 19 lug 2022 | 105.441,20 | 107.547,10 | 105.441,20 | 107.185,40 | 107.185,40 | - |
| 18 lug 2022 | 104.222,90 | 106.523,40 | 104.222,90 | 105.441,20 | 105.441,20 | - |
| 15 lug 2022 | 100.518,40 | 104.351,30 | 100.430,50 | 104.222,90 | 104.222,90 | - |
| 14 lug 2022 | 22.709,60 | 22.709,60 | 269,70 | 5.184,10 | 5.184,10 | - |
| 13 lug 2022 | 103.209,80 | 103.369,50 | 101.955,20 | 102.271,00 | 102.271,00 | - |
| 12 lug 2022 | 104.431,90 | 104.445,40 | 101.790,60 | 103.209,80 | 103.209,80 | - |
| 11 lug 2022 | 105.851,70 | 105.851,70 | 101.922,00 | 104.431,90 | 104.431,90 | - |
| 08 lug 2022 | 102.591,50 | 106.470,00 | 101.144,00 | 105.850,00 | 105.850,00 | - |
| 07 lug 2022 | 95.075,90 | 102.585,80 | 95.075,90 | 102.265,40 | 102.265,40 | - |
| 06 lug 2022 | 92.689,50 | 95.199,70 | 90.918,50 | 95.075,90 | 95.075,90 | - |
| 05 lug 2022 | 89.134,50 | 92.950,40 | 89.066,30 | 92.689,50 | 92.689,50 | - |
| 04 lug 2022 | 90.249,10 | 90.249,10 | 87.005,60 | 89.128,80 | 89.128,80 | - |
| 01 lug 2022 | 88.449,90 | 90.276,50 | 87.761,00 | 90.050,80 | 90.050,80 | - |
| 30 giu 2022 | 88.130,80 | 89.244,60 | 85.765,30 | 88.449,90 | 88.449,90 | - |
| 29 giu 2022 | 88.194,70 | 88.544,20 | 86.567,40 | 88.130,80 | 88.130,80 | - |
| 28 giu 2022 | 85.712,30 | 88.349,60 | 85.712,30 | 88.194,70 | 88.194,70 | - |
| 27 giu 2022 | 82.605,60 | 85.785,10 | 82.374,30 | 85.712,30 | 85.712,30 | - |
| 24 giu 2022 | 83.170,10 | 84.061,30 | 82.295,50 | 82.605,60 | 82.605,60 | - |
| 23 giu 2022 | 85.662,50 | 85.662,50 | 81.977,50 | 83.170,10 | 83.170,10 | - |
| 22 giu 2022 | 86.545,90 | 86.624,80 | 85.412,00 | 85.662,50 | 85.662,50 | - |
| 21 giu 2022 | 87.060,90 | 87.503,90 | 86.392,30 | 86.545,90 | 86.545,90 | - |
| 16 giu 2022 | 88.465,60 | 88.465,60 | 86.564,60 | 87.060,90 | 87.060,90 | - |
| 15 giu 2022 | 87.400,00 | 88.789,10 | 87.400,00 | 88.465,60 | 88.465,60 | - |
| 14 giu 2022 | 87.937,90 | 88.976,40 | 86.632,60 | 87.400,00 | 87.400,00 | - |
| 13 giu 2022 | 89.143,00 | 89.143,00 | 86.617,30 | 87.937,90 | 87.937,90 | - |
| 10 giu 2022 | 88.869,80 | 89.171,70 | 87.329,90 | 89.141,40 | 89.141,40 | - |
| 09 giu 2022 | 89.982,30 | 89.982,30 | 88.282,20 | 88.869,80 | 88.869,80 | - |
| 08 giu 2022 | 90.938,10 | 91.218,80 | 89.843,60 | 89.946,90 | 89.946,90 | - |
| 07 giu 2022 | 90.385,80 | 91.063,80 | 90.141,50 | 90.938,10 | 90.938,10 | - |
| 06 giu 2022 | 91.775,20 | 92.579,50 | 90.035,30 | 90.351,70 | 90.351,70 | - |
| 03 giu 2022 | 91.678,60 | 92.025,60 | 91.343,50 | 91.775,20 | 91.775,20 | - |
| 02 giu 2022 | 91.369,60 | 92.141,30 | 90.732,20 | 91.452,00 | 91.452,00 | - |
| 01 giu 2022 | 92.288,00 | 92.489,40 | 90.607,70 | 91.369,60 | 91.369,60 | - |
| 31 mag 2022 | 93.236,20 | 93.552,10 | 91.792,30 | 92.288,00 | 92.288,00 | - |
| 30 mag 2022 | 93.683,30 | 94.207,30 | 93.120,30 | 93.236,20 | 93.236,20 | - |
| 27 mag 2022 | 93.711,00 | 94.319,10 | 93.519,00 | 93.683,30 | 93.683,30 | - |
| 26 mag 2022 | 91.271,70 | 93.776,50 | 91.271,70 | 93.711,00 | 93.711,00 | - |
| 24 mag 2022 | 90.344,10 | 91.447,90 | 89.835,70 | 91.271,70 | 91.271,70 | - |
| 23 mag 2022 | 88.119,00 | 90.525,40 | 87.698,10 | 90.344,10 | 90.344,10 | - |
| 20 mag 2022 | 88.634,30 | 89.799,90 | 87.330,90 | 88.119,00 | 88.119,00 | - |
| 19 mag 2022 | 90.803,40 | 90.803,40 | 88.634,30 | 88.634,30 | 88.634,30 | - |
| 17 mag 2022 | 89.964,80 | 91.857,00 | 89.964,80 | 90.803,40 | 90.803,40 | - |
| 16 mag 2022 | 88.795,80 | 90.385,90 | 88.501,00 | 89.964,80 | 89.964,80 | - |
| 13 mag 2022 | 85.532,80 | 88.974,50 | 85.532,80 | 88.795,80 | 88.795,80 | - |
| 12 mag 2022 | 85.762,80 | 86.786,70 | 84.285,60 | 85.520,80 | 85.520,80 | - |
| 11 mag 2022 | 83.676,80 | 85.884,40 | 83.676,80 | 85.762,80 | 85.762,80 | - |
| 10 mag 2022 | 82.243,60 | 83.839,20 | 81.962,80 | 83.676,80 | 83.676,80 | - |
| 09 mag 2022 | 86.544,80 | 86.544,80 | 82.166,90 | 82.243,60 | 82.243,60 | - |
| 06 mag 2022 | 86.434,10 | 87.178,80 | 85.155,50 | 86.507,20 | 86.507,20 | - |
| 05 mag 2022 | 89.909,40 | 89.909,40 | 86.229,30 | 86.434,10 | 86.434,10 | - |
| 04 mag 2022 | 89.634,60 | 89.638,20 | 88.415,70 | 89.401,40 | 89.401,40 | - |
| 03 mag 2022 | 87.608,10 | 89.751,30 | 87.515,70 | 89.585,30 | 89.585,30 | - |
| 02 mag 2022 | 88.251,00 | 88.251,00 | 86.661,60 | 87.608,10 | 87.608,10 | - |
| 29 apr 2022 | 90.354,20 | 91.371,20 | 88.176,20 | 88.251,00 | 88.251,00 | - |
| 28 apr 2022 | 90.033,30 | 91.019,10 | 89.337,50 | 90.354,20 | 90.354,20 | - |
| 27 apr 2022 | 89.574,70 | 90.913,70 | 89.363,50 | 90.033,30 | 90.033,30 | - |
| 26 apr 2022 | 91.154,70 | 91.154,70 | 89.214,00 | 89.574,70 | 89.574,70 | - |
| 25 apr 2022 | 91.792,40 | 91.792,40 | 88.790,20 | 91.154,40 | 91.154,40 | - |
| 22 apr 2022 | 91.656,80 | 92.688,50 | 91.414,10 | 91.717,10 | 91.717,10 | - |
| 21 apr 2022 | 92.559,30 | 93.141,00 | 91.263,00 | 91.496,10 | 91.496,10 | - |
| 20 apr 2022 | 92.038,40 | 92.741,70 | 91.120,40 | 92.559,30 | 92.559,30 | - |
| 19 apr 2022 | 91.239,20 | 92.151,50 | 90.939,20 | 92.038,40 | 92.038,40 | - |
| 18 apr 2022 | 91.041,40 | 92.777,80 | 90.977,10 | 91.239,20 | 91.239,20 | - |
| 13 apr 2022 | 90.345,90 | 91.116,00 | 89.982,80 | 91.041,40 | 91.041,40 | - |
| 12 apr 2022 | 90.629,90 | 91.426,10 | 89.924,50 | 90.345,90 | 90.345,90 | - |
| 11 apr 2022 | 92.091,50 | 92.245,70 | 90.487,60 | 90.629,90 | 90.629,90 | - |
| 08 apr 2022 | 91.558,20 | 92.488,60 | 91.558,20 | 92.091,50 | 92.091,50 | - |
| 07 apr 2022 | 90.973,00 | 91.686,70 | 89.848,40 | 91.558,20 | 91.558,20 | - |
| 06 apr 2022 | 91.814,30 | 91.814,30 | 89.921,80 | 90.973,00 | 90.973,00 | - |
| 05 apr 2022 | 93.218,70 | 94.374,30 | 91.811,60 | 91.814,30 | 91.814,30 | - |
| 04 apr 2022 | 92.391,00 | 93.480,40 | 92.391,00 | 93.218,70 | 93.218,70 | - |
| 01 apr 2022 | 90.979,00 | 92.571,00 | 90.979,00 | 92.391,00 | 92.391,00 | - |
| 31 mar 2022 | 90.867,60 | 92.039,00 | 90.702,50 | 90.959,60 | 90.959,60 | - |
| 30 mar 2022 | 89.967,30 | 91.215,30 | 89.966,30 | 90.867,60 | 90.867,60 | - |
| 29 mar 2022 | 91.663,00 | 92.046,10 | 89.875,00 | 89.967,30 | 89.967,30 | - |
| 28 mar 2022 | 93.010,40 | 93.058,60 | 91.643,90 | 91.663,00 | 91.663,00 | - |
| 25 mar 2022 | 90.106,60 | 93.313,20 | 90.106,60 | 93.010,40 | 93.010,40 | - |
| 23 mar 2022 | 90.170,10 | 91.891,00 | 89.773,00 | 90.106,60 | 90.106,60 | - |
| 22 mar 2022 | 90.041,10 | 91.362,50 | 89.979,30 | 90.170,10 | 90.170,10 | - |
| 21 mar 2022 | 89.057,60 | 90.989,20 | 89.032,60 | 90.041,10 | 90.041,10 | - |
| *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...
© 2022 Yahoo. Tutti i diritti riservati.
