Merval (MERVAL)

$ 21.066,14

+ 69,2800 (0,32%)

Fecha/Hora: 23/06/2017
Mínimo: 20.874,57 Últ. cierre: 20.996,86
Máximo: 21.154,01 Apertura

Datos Intradiarios

Hora Precio
17: 01: 01 21.066,14
16: 59: 21 21.061,07
16: 58: 31 21.054,64
16: 57: 41 21.053,65
16: 56: 50 21.063,48
16: 56: 00 21.064,91
16: 54: 20 21.082,58
16: 53: 30 21.087,02
16: 52: 41 21.084,05
16: 51: 49 21.084,28
16: 50: 09 21.084,10
16: 49: 19 21.075,63
16: 48: 29 21.067,89
16: 47: 37 21.065,65
16: 46: 45 21.061,04
16: 45: 05 21.054,32
16: 44: 15 21.065,22
16: 43: 23 21.062,16
16: 42: 33 21.066,96
16: 41: 41 21.068,75
16: 40: 51 21.067,22
16: 39: 11 21.066,57
16: 38: 19 21.071,45
16: 37: 29 21.067,53
16: 36: 37 21.063,44
16: 35: 47 21.044,17
16: 30: 43 21.062,04
16: 29: 51 21.056,58
16: 28: 11 21.056,70
16: 26: 29 21.055,19
16: 24: 47 21.061,12
16: 23: 07 21.059,26
16: 21: 25 21.053,97
16: 20: 33 21.052,42
16: 19: 43 21.044,95
16: 18: 03 21.052,21
16: 16: 22 21.060,17
16: 15: 32 21.061,39
16: 10: 31 21.073,22
16: 09: 41 21.074,17
16: 08: 51 21.075,57
16: 05: 27 21.075,60
16: 03: 47 21.062,43
15: 56: 09 21.044,74
15: 55: 19 21.048,88
15: 54: 29 21.047,74
15: 53: 37 21.051,66
15: 52: 47 21.053,67
15: 51: 05 21.060,46
15: 49: 23 21.053,84
15: 48: 33 21.048,45
15: 45: 11 21.030,26
15: 44: 19 21.029,67
15: 43: 29 21.027,73
15: 42: 39 21.029,48
15: 39: 15 21.002,82
15: 38: 25 20.999,95
15: 37: 35 20.996,74
15: 35: 53 21.006,57
15: 34: 11 21.003,43
15: 32: 31 21.007,22
15: 31: 39 21.006,16
15: 30: 47 21.002,56
15: 24: 56 20.973,47
15: 23: 16 20.981,44
15: 21: 35 20.983,04
15: 20: 45 20.971,92
15: 16: 31 20.971,73
15: 14: 51 20.971,05
15: 13: 11 20.964,86
15: 12: 19 20.960,46
15: 11: 27 20.954,77
15: 10: 37 20.962,15
15: 09: 47 20.955,25
15: 07: 15 20.954,17
15: 06: 23 20.950,91
15: 05: 33 20.950,42
15: 02: 11 20.948,38
15: 00: 29 20.943,44
14: 59: 39 20.940,57
14: 58: 47 20.947,91
14: 57: 07 20.941,56
14: 55: 25 20.932,35
14: 52: 53 20.929,40
14: 52: 03 20.932,29
14: 50: 19 20.932,29
14: 46: 59 20.922,63
14: 45: 15 20.923,50
14: 44: 25 20.920,05
14: 42: 45 20.903,91
14: 41: 04 20.912,05
14: 37: 44 20.920,88
14: 36: 52 20.914,51
14: 36: 00 20.914,31
14: 34: 20 20.914,42
14: 32: 40 20.908,33
14: 30: 06 20.896,60
14: 29: 16 20.897,21
14: 28: 26 20.905,40
14: 27: 34 20.904,11
14: 26: 45 20.874,57
14: 25: 02 20.877,40
14: 22: 30 20.910,37
14: 21: 38 20.903,72
14: 20: 48 20.906,98
14: 19: 58 20.908,00
14: 17: 26 20.901,08
14: 14: 54 20.909,24
14: 12: 22 20.914,23
14: 11: 30 20.912,00
14: 10: 40 20.906,47
14: 08: 58 20.903,35
14: 07: 18 20.902,72
14: 05: 36 20.899,07
13: 59: 40 20.907,80
13: 58: 50 20.905,47
13: 58: 00 20.900,95
13: 56: 18 20.894,11
13: 55: 26 20.888,37
13: 53: 46 20.883,59
13: 51: 15 20.886,12
13: 49: 35 20.898,63
13: 47: 55 20.898,37
13: 46: 11 20.902,31
13: 45: 21 20.893,38
13: 44: 31 20.892,66
13: 43: 41 20.889,86
13: 41: 59 20.880,40
13: 40: 17 20.877,08
13: 39: 27 20.885,52
13: 38: 37 20.888,20
13: 37: 45 20.885,33
13: 34: 23 20.895,48
13: 33: 31 20.892,96
13: 31: 51 20.910,73
13: 30: 59 20.913,89
13: 29: 19 20.918,78
13: 28: 27 20.919,15
13: 27: 37 20.915,89
13: 26: 47 20.907,92
13: 23: 23 20.911,99
13: 22: 33 20.919,69
13: 21: 43 20.923,60
13: 19: 09 20.933,90
13: 17: 29 20.927,19
13: 16: 39 20.922,90
13: 13: 15 20.948,90
13: 12: 25 20.947,05
13: 11: 35 20.925,19
13: 10: 44 20.918,96
13: 09: 54 20.930,73
13: 08: 14 20.930,96
13: 06: 34 20.933,21
13: 05: 43 20.936,59
13: 03: 13 20.904,26
13: 01: 31 20.887,05
13: 00: 39 20.920,86
12: 59: 49 20.923,24
12: 58: 59 20.930,96
12: 57: 17 20.933,46
12: 56: 27 20.918,71
12: 55: 35 20.918,71
12: 54: 45 20.909,89
12: 49: 41 20.942,27
12: 48: 51 20.946,30
12: 47: 59 20.937,43
12: 44: 37 20.940,42
12: 43: 45 20.947,83
12: 42: 55 20.934,20
12: 41: 13 20.931,33
12: 40: 23 20.936,67
12: 39: 33 20.934,57
12: 37: 51 20.934,17
12: 35: 19 20.949,40
12: 34: 27 20.952,79
12: 33: 37 20.956,49
12: 32: 47 20.946,07
12: 31: 57 20.940,94
12: 28: 33 20.978,45
12: 27: 43 20.967,28
12: 26: 53 20.975,72
12: 25: 09 20.963,04
12: 24: 19 20.962,51
12: 01: 37 21.017,87
12: 00: 45 21.017,06
11: 59: 55 21.001,05
11: 58: 13 21.016,41
11: 57: 23 21.008,88
11: 56: 33 21.018,91
11: 55: 41 21.028,01
11: 54: 51 21.029,70
11: 54: 02 21.038,30
11: 52: 19 21.040,19
11: 51: 29 21.018,34
11: 50: 37 21.026,99
11: 49: 47 21.008,97
11: 48: 55 21.039,83
11: 47: 15 21.047,99
11: 46: 25 21.045,75
11: 45: 33 21.022,93
11: 44: 41 21.016,37
11: 43: 51 21.025,23
11: 43: 01 21.030,70
11: 41: 21 21.031,52
11: 40: 29 21.035,80
11: 39: 37 21.048,84
11: 38: 47 21.038,16
11: 37: 57 21.050,17
11: 36: 17 21.056,40
11: 35: 26 21.074,01
11: 34: 36 21.081,93
11: 33: 46 21.080,14
11: 32: 56 21.081,62
11: 31: 14 21.067,41
11: 30: 22 21.064,69
11: 29: 32 21.072,31
11: 28: 42 21.077,22
11: 27: 52 21.090,42
11: 27: 02 21.109,19
11: 25: 18 21.127,23
11: 24: 28 21.124,74
11: 23: 38 21.128,46
11: 22: 48 21.124,04
11: 21: 56 21.138,62
11: 20: 14 21.143,28
11: 19: 24 21.134,11
11: 18: 34 21.136,68
11: 17: 42 21.141,99
11: 16: 52 21.134,32
11: 15: 10 21.133,69
11: 14: 20 21.127,57
11: 13: 30 21.129,88
11: 12: 38 21.122,39
11: 11: 48 21.119,74
11: 10: 56 21.134,47
11: 09: 16 21.154,01
11: 08: 24 21.134,67
11: 07: 34 21.146,33
11: 06: 44 21.143,73
11: 05: 52 21.129,60
11: 04: 10 21.122,98
11: 03: 20 21.028,88
11: 02: 30 20.998,69
11: 00: 48 21.004,28

Merval:

El índice Merval es el índice más difundido del mercado accionario argentino. Mide el valor en pesos de una canasta teórica de acciones seleccionadas de acuerdo a su liquidez. El índice está compuesto por una cantidad nominal fija de acciones de distintas empresas cotizantes (comúnmente conocidas como empresas líderes). Las acciones que componen el índice Merval cambia cada tres meses, cuando se procede a realizar el recálculo de esta cartera teórica, sobre la base de la participación en el volumen negociado y en la cantidad de operaciones de los últimos seis meses.

Datos Históricos

Comparar
Ver gráfico de velas