Merval (MERVAL)

$ 24.994,48

+ 415,7800 (1,69%)

Fecha/Hora: 22/09/2017
Mínimo: 24.577,52 Últ. cierre: 24.578,70
Máximo: 25.034,67 Apertura

Datos Intradiarios

Hora Precio
17: 36: 25 24.994,48
17: 03: 05 25.005,88
17: 02: 15 25.005,88
17: 00: 35 25.005,88
16: 59: 45 24.985,44
16: 58: 55 24.998,36
16: 58: 05 25.004,74
16: 57: 15 24.985,49
16: 56: 25 24.981,75
16: 55: 35 24.982,65
16: 54: 45 25.001,91
16: 53: 55 24.989,05
16: 53: 06 24.993,88
16: 52: 15 25.011,63
16: 51: 25 25.013,74
16: 50: 35 25.005,80
16: 49: 45 24.998,95
16: 48: 55 24.999,81
16: 48: 05 24.999,45
16: 47: 15 25.005,04
16: 46: 26 25.023,47
16: 45: 35 25.010,81
16: 44: 45 25.007,15
16: 43: 55 25.003,26
16: 43: 05 25.013,57
16: 42: 15 25.015,54
16: 41: 25 25.014,47
16: 40: 35 25.012,48
16: 39: 45 24.989,07
16: 38: 55 24.990,35
16: 38: 05 24.986,08
16: 37: 15 24.980,43
16: 36: 25 24.988,33
16: 35: 35 24.992,03
16: 34: 45 24.982,42
16: 33: 55 24.983,67
16: 33: 05 25.000,60
16: 32: 15 25.012,45
16: 31: 25 25.021,62
16: 30: 36 25.024,27
16: 29: 45 25.019,57
16: 28: 55 25.027,39
16: 28: 05 25.025,05
16: 27: 15 25.034,67
16: 26: 25 25.011,93
16: 25: 35 25.005,99
16: 24: 45 25.011,93
16: 23: 55 25.019,15
16: 23: 05 25.009,23
16: 22: 15 25.019,34
16: 21: 25 25.012,33
16: 20: 35 25.025,22
16: 19: 45 25.014,02
16: 18: 55 25.015,90
16: 18: 06 25.013,02
16: 17: 15 25.022,54
16: 16: 25 25.000,53
16: 15: 35 25.011,07
16: 14: 45 25.017,81
16: 13: 55 25.017,81
16: 13: 05 25.014,63
16: 12: 15 25.021,66
16: 11: 25 25.014,90
16: 10: 35 25.026,12
16: 09: 45 25.024,89
16: 08: 55 25.019,45
16: 08: 05 25.025,45
16: 07: 15 25.014,25
16: 06: 25 25.016,19
16: 05: 35 25.004,27
16: 04: 45 25.008,91
16: 03: 55 25.009,00
16: 03: 05 25.008,90
16: 02: 15 25.010,25
16: 01: 25 24.985,73
16: 00: 36 24.988,04
15: 59: 45 24.997,32
15: 58: 55 24.984,05
15: 58: 05 24.993,61
15: 57: 15 24.980,11
15: 56: 25 25.000,19
15: 55: 35 25.007,34
15: 54: 45 24.994,71
15: 53: 55 24.991,28
15: 53: 05 24.989,12
15: 52: 15 24.990,49
15: 51: 25 24.991,87
15: 50: 35 24.982,21
15: 49: 45 24.986,79
15: 48: 55 24.987,04
15: 48: 05 24.986,41
15: 47: 15 24.982,57
15: 46: 25 24.995,02
15: 45: 35 24.991,36
15: 44: 45 24.996,14
15: 43: 55 24.990,13
15: 43: 05 24.991,57
15: 42: 15 25.000,68
15: 41: 25 25.002,87
15: 40: 35 25.006,84
15: 39: 45 24.990,61
15: 38: 55 24.980,23
15: 38: 05 24.976,17
15: 37: 15 24.998,30
15: 36: 25 24.997,09
15: 35: 35 25.001,05
15: 34: 45 24.997,02
15: 33: 55 24.990,80
15: 33: 05 24.977,51
15: 32: 15 24.974,55
15: 31: 25 24.965,37
15: 30: 35 24.965,60
15: 29: 45 24.948,05
15: 28: 55 24.948,49
15: 26: 25 24.941,91
15: 25: 35 24.931,58
15: 24: 45 24.928,99
15: 23: 55 24.921,50
15: 23: 05 24.923,65
15: 22: 15 24.924,52
15: 21: 25 24.932,86
15: 20: 35 24.916,18
15: 19: 45 24.923,36
15: 18: 55 24.930,43
15: 18: 05 24.933,16
15: 17: 15 24.938,51
15: 16: 25 24.927,29
15: 15: 35 24.918,83
15: 14: 45 24.919,89
15: 13: 55 24.921,79
15: 13: 05 24.919,62
15: 12: 15 24.911,23
15: 11: 25 24.918,46
15: 10: 35 24.908,03
15: 09: 45 24.918,07
15: 08: 55 24.897,42
15: 08: 05 24.914,88
15: 07: 15 24.922,29
15: 06: 25 24.921,34
15: 05: 35 24.917,86
15: 04: 45 24.909,08
15: 03: 55 24.904,30
15: 03: 05 24.903,55
15: 02: 15 24.899,40
15: 01: 25 24.914,36
15: 00: 35 24.921,21
14: 59: 45 24.915,34
14: 58: 55 24.929,24
14: 58: 05 24.908,21
14: 57: 15 24.893,97
14: 56: 25 24.900,39
14: 55: 35 24.905,02
14: 54: 45 24.919,84
14: 53: 55 24.906,22
14: 53: 05 24.893,73
14: 52: 15 24.904,76
14: 51: 25 24.882,78
14: 50: 35 24.892,24
14: 49: 45 24.897,19
14: 48: 55 24.908,63
14: 48: 05 24.904,53
14: 47: 15 24.894,58
14: 46: 25 24.891,35
14: 45: 35 24.906,13
14: 44: 45 24.916,87
14: 43: 55 24.903,52
14: 43: 05 24.910,06
14: 42: 15 24.922,60
14: 41: 25 24.920,13
14: 40: 35 24.920,03
14: 39: 45 24.925,86
14: 38: 55 24.922,18
14: 38: 05 24.918,20
14: 36: 25 24.931,87
14: 35: 35 24.932,64
14: 34: 45 24.938,18
14: 33: 55 24.937,66
14: 33: 05 24.930,14
14: 32: 15 24.928,00
14: 31: 25 24.927,89
14: 30: 35 24.926,02
14: 29: 45 24.925,06
14: 28: 55 24.929,24
14: 28: 05 24.932,71
14: 27: 15 24.927,84
14: 26: 25 24.934,20
14: 25: 35 24.941,80
14: 24: 45 24.926,88
14: 23: 55 24.930,60
14: 23: 05 24.922,76
14: 22: 15 24.924,59
14: 21: 25 24.922,41
14: 20: 35 24.921,16
14: 19: 45 24.928,00
14: 18: 55 24.922,61
14: 18: 05 24.922,79
14: 17: 15 24.925,53
14: 16: 25 24.922,87
14: 15: 35 24.927,86
14: 14: 45 24.929,34
14: 13: 55 24.938,98
14: 13: 05 24.932,43
14: 12: 15 24.934,78
14: 11: 25 24.939,22
14: 10: 35 24.945,64
14: 09: 45 24.941,80
14: 08: 55 24.934,95
14: 08: 05 24.928,58
14: 07: 15 24.924,22
14: 06: 25 24.925,79
14: 05: 35 24.937,47
14: 04: 45 24.939,76
14: 03: 55 24.925,55
14: 03: 05 24.937,88
14: 02: 15 24.954,19
14: 01: 25 24.953,70
14: 00: 35 24.953,18
13: 59: 45 24.952,77
13: 58: 55 24.946,05
13: 58: 05 24.946,99
13: 57: 15 24.946,71
13: 56: 25 24.933,74
13: 55: 35 24.930,29
13: 54: 45 24.930,83
13: 53: 55 24.923,15
13: 53: 05 24.939,24
13: 52: 15 24.944,67
13: 51: 25 24.938,56
13: 50: 35 24.930,99
13: 49: 45 24.932,88
13: 48: 55 24.939,19
13: 48: 05 24.945,88
13: 47: 15 24.953,24
13: 46: 25 24.957,89
13: 45: 35 24.956,31
13: 44: 45 24.959,05
13: 43: 55 24.952,86
13: 43: 05 24.955,86
13: 42: 15 24.953,00
13: 41: 25 24.961,27
13: 40: 35 24.964,59
13: 39: 45 24.958,14
13: 38: 55 24.962,71
13: 38: 05 24.959,37
13: 37: 15 24.949,18
13: 36: 25 24.953,11
13: 35: 35 24.949,51
13: 34: 45 24.950,92
13: 33: 55 24.952,16
13: 33: 05 24.953,13
13: 32: 15 24.942,49
13: 31: 25 24.943,95
13: 30: 35 24.930,64
13: 29: 45 24.935,06
13: 28: 55 24.932,46
13: 28: 05 24.926,16
13: 27: 15 24.941,09
13: 26: 25 24.946,18
13: 25: 35 24.947,91
13: 24: 45 24.956,70
13: 23: 55 24.953,02
13: 23: 05 24.956,84
13: 22: 15 24.952,85
13: 21: 25 24.964,91
13: 20: 35 24.963,55
13: 19: 45 24.960,63
13: 18: 55 24.960,13
13: 18: 05 24.959,45
13: 17: 15 24.960,15
13: 16: 25 24.952,46
13: 15: 35 24.959,67
13: 14: 45 24.957,77
13: 13: 55 24.957,54
13: 13: 05 24.958,28
13: 12: 15 24.964,06
13: 11: 25 24.959,46
13: 10: 35 24.953,03
13: 09: 45 24.959,01
13: 08: 55 24.963,86
13: 08: 05 24.967,98
13: 07: 15 24.969,56
13: 06: 25 24.972,55
13: 05: 35 24.973,26
13: 04: 45 24.975,32
13: 03: 55 24.968,42
13: 03: 05 24.967,53
13: 02: 15 24.964,50
13: 01: 25 24.958,66
13: 00: 35 24.955,47
12: 59: 45 24.949,78
12: 58: 55 24.944,65
12: 58: 05 24.964,02
12: 57: 15 24.960,12
12: 56: 25 24.942,97
12: 55: 35 24.937,73
12: 54: 45 24.937,07
12: 53: 55 24.933,39
12: 53: 05 24.936,72
12: 52: 15 24.925,14
12: 51: 25 24.926,46
12: 50: 35 24.926,77
12: 49: 45 24.926,55
12: 48: 55 24.923,90
12: 48: 05 24.916,26
12: 47: 15 24.915,89
12: 46: 25 24.909,17
12: 45: 35 24.930,68
12: 44: 45 24.924,28
12: 43: 55 24.917,62
12: 43: 05 24.913,74
12: 42: 15 24.909,85
12: 41: 25 24.907,23
12: 40: 35 24.899,83
12: 39: 45 24.896,05
12: 38: 55 24.905,71
12: 38: 05 24.917,13
12: 37: 15 24.911,70
12: 36: 25 24.912,04
12: 35: 35 24.906,36
12: 34: 45 24.914,11
12: 33: 55 24.926,12
12: 33: 05 24.930,56
12: 32: 15 24.922,08
12: 31: 25 24.922,66
12: 30: 35 24.928,05
12: 29: 45 24.923,00
12: 28: 55 24.917,78
12: 28: 05 24.905,43
12: 27: 15 24.897,82
12: 26: 25 24.906,16
12: 25: 35 24.893,12
12: 24: 45 24.893,22
12: 23: 55 24.889,47
12: 23: 05 24.890,94
12: 22: 15 24.905,89
12: 21: 25 24.897,50
12: 20: 35 24.892,76
12: 19: 45 24.896,51
12: 18: 55 24.912,44
12: 18: 05 24.926,65
12: 17: 15 24.933,87
12: 16: 25 24.928,46
12: 15: 36 24.917,63
12: 14: 45 24.909,84
12: 13: 55 24.904,95
12: 13: 05 24.903,60
12: 12: 15 24.898,10
12: 11: 25 24.903,17
12: 10: 35 24.903,12
12: 09: 45 24.904,61
12: 08: 55 24.903,16
12: 08: 05 24.908,29
12: 07: 15 24.895,72
12: 06: 25 24.907,48
12: 05: 35 24.913,57
12: 04: 45 24.906,96
12: 03: 55 24.913,26
12: 03: 05 24.924,31
12: 02: 15 24.916,46
12: 01: 25 24.923,23
12: 00: 35 24.927,81
11: 59: 45 24.926,26
11: 58: 55 24.937,16
11: 58: 05 24.942,66
11: 57: 15 24.936,57
11: 56: 25 24.939,73
11: 55: 35 24.934,68
11: 54: 45 24.928,68
11: 53: 55 24.928,57
11: 53: 05 24.928,94
11: 52: 15 24.917,83
11: 51: 25 24.926,10
11: 50: 35 24.929,88
11: 49: 45 24.911,13
11: 48: 55 24.902,16
11: 48: 05 24.916,79
11: 47: 15 24.936,65
11: 46: 25 24.924,47
11: 45: 35 24.928,08
11: 44: 45 24.922,20
11: 43: 55 24.921,32
11: 43: 05 24.919,79
11: 42: 15 24.901,00
11: 41: 25 24.891,72
11: 40: 35 24.902,66
11: 39: 45 24.920,63
11: 38: 55 24.913,03
11: 38: 05 24.904,09
11: 37: 15 24.901,15
11: 36: 25 24.905,80
11: 35: 35 24.888,48
11: 34: 45 24.869,16
11: 33: 55 24.884,06
11: 33: 05 24.894,36
11: 32: 15 24.880,64
11: 31: 25 24.859,20
11: 30: 35 24.857,57
11: 29: 45 24.845,12
11: 28: 55 24.836,39
11: 28: 05 24.837,29
11: 27: 15 24.847,83
11: 26: 25 24.852,89
11: 25: 35 24.846,92
11: 24: 45 24.854,50
11: 23: 55 24.837,88
11: 23: 05 24.837,98
11: 22: 15 24.829,77
11: 21: 25 24.818,25
11: 20: 35 24.810,53
11: 19: 45 24.822,97
11: 18: 55 24.827,63
11: 18: 05 24.833,19
11: 17: 15 24.845,42
11: 16: 25 24.809,96
11: 15: 35 24.821,76
11: 14: 45 24.827,04
11: 13: 55 24.829,53
11: 13: 05 24.819,65
11: 12: 15 24.827,07
11: 11: 25 24.828,35
11: 10: 35 24.828,36
11: 09: 45 24.835,29
11: 08: 55 24.845,03
11: 08: 05 24.831,63
11: 07: 15 24.801,49
11: 06: 25 24.780,82
11: 05: 35 24.773,57
11: 04: 45 24.767,14
11: 03: 55 24.755,06
11: 03: 05 24.743,57
11: 02: 15 24.715,26
11: 01: 25 24.686,85
11: 00: 35 24.599,53
8: 02: 15 24.578,70

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