$
31.109,45
Fecha/Hora:
14/12/2018
Mínimo:
30.800,71
Últ. cierre:
31.019,79
Máximo:
31.164,30
Apertura
Datos Intradiarios
Hora
Precio
17:
36:
12
31.109,45
17:
03:
42
31.161,22
17:
00:
22
31.159,83
16:
58:
42
31.156,57
16:
57:
52
31.096,74
16:
57:
02
31.099,27
16:
55:
22
31.067,15
16:
53:
42
31.091,27
16:
52:
52
31.087,19
16:
51:
12
31.085,10
16:
49:
32
31.104,36
16:
48:
42
31.109,48
16:
47:
52
31.083,56
16:
47:
02
31.077,45
16:
46:
12
31.066,48
16:
44:
32
31.089,57
16:
43:
42
31.081,11
16:
42:
52
31.101,01
16:
42:
02
31.110,98
16:
40:
22
31.103,88
16:
39:
32
31.095,68
16:
38:
42
31.091,74
16:
37:
52
31.102,58
16:
37:
02
31.076,38
16:
35:
22
31.113,42
16:
34:
32
31.117,01
16:
33:
42
31.105,09
16:
32:
52
31.105,84
16:
31:
12
31.097,05
16:
30:
22
31.073,83
16:
29:
32
31.073,16
16:
28:
42
31.073,16
16:
27:
52
31.083,93
16:
26:
12
31.074,85
16:
25:
22
31.100,61
16:
24:
32
31.090,35
16:
23:
42
31.093,08
16:
22:
02
31.094,70
16:
21:
12
31.095,90
16:
20:
22
31.079,31
16:
19:
32
31.068,06
16:
18:
42
31.084,89
16:
17:
02
31.087,94
16:
16:
12
31.078,50
16:
15:
22
31.068,57
16:
14:
32
31.070,75
16:
12:
52
31.082,51
16:
12:
02
31.088,45
16:
11:
12
31.082,99
16:
10:
22
31.080,37
16:
09:
32
31.087,54
16:
07:
52
31.070,18
16:
07:
02
31.078,81
16:
06:
12
31.083,61
16:
05:
22
31.085,47
16:
04:
32
31.094,78
16:
02:
52
31.085,05
16:
02:
02
31.096,48
16:
01:
12
31.110,99
16:
00:
22
31.114,30
15:
58:
42
31.099,79
15:
57:
52
31.099,63
15:
57:
02
31.090,01
15:
56:
12
31.092,87
15:
55:
22
31.082,76
15:
53:
42
31.079,07
15:
52:
52
31.068,37
15:
52:
02
31.082,00
15:
51:
12
31.054,99
15:
49:
32
31.079,29
15:
48:
42
31.084,31
15:
47:
52
31.086,57
15:
47:
02
31.106,48
15:
46:
12
31.106,88
15:
44:
32
31.109,31
15:
43:
42
31.107,64
15:
42:
52
31.080,33
15:
42:
02
31.113,31
15:
40:
22
31.113,96
15:
39:
32
31.116,08
15:
38:
42
31.132,41
15:
37:
52
31.134,73
15:
37:
02
31.135,51
15:
35:
22
31.140,86
15:
34:
32
31.132,95
15:
33:
42
31.123,43
15:
32:
52
31.135,86
15:
31:
12
31.108,82
15:
30:
22
31.126,90
15:
29:
32
31.113,14
15:
28:
42
31.110,76
15:
27:
52
31.100,86
15:
26:
12
31.109,49
15:
25:
22
31.129,36
15:
24:
32
31.139,66
15:
23:
42
31.130,00
15:
22:
02
31.125,14
15:
21:
12
31.117,66
15:
20:
22
31.139,57
15:
19:
32
31.135,34
15:
18:
42
31.134,00
15:
17:
02
31.158,30
15:
16:
12
31.150,79
15:
15:
22
31.148,01
15:
14:
32
31.143,62
15:
13:
42
31.137,39
15:
12:
02
31.114,56
15:
11:
12
31.102,16
15:
10:
22
31.131,89
15:
09:
32
31.149,16
15:
07:
52
31.118,86
15:
07:
02
31.107,95
15:
06:
12
31.098,48
15:
05:
22
31.088,35
15:
04:
32
31.095,55
15:
02:
52
31.081,55
15:
02:
02
31.093,18
15:
01:
12
31.105,10
15:
00:
22
31.100,33
14:
58:
42
31.095,51
14:
57:
52
31.096,08
14:
57:
02
31.094,30
14:
56:
12
31.081,32
14:
55:
22
31.086,70
14:
53:
42
31.090,87
14:
52:
52
31.084,86
14:
52:
02
31.092,81
14:
51:
12
31.073,08
14:
49:
32
31.091,13
14:
47:
52
31.101,47
14:
47:
02
31.105,32
14:
46:
12
31.102,94
14:
43:
42
31.073,14
14:
42:
52
31.079,83
14:
42:
02
31.060,90
14:
40:
22
31.062,39
14:
39:
32
31.061,65
14:
38:
42
31.052,35
14:
37:
52
31.051,08
14:
37:
02
31.039,38
14:
35:
22
31.044,80
14:
34:
32
31.032,82
14:
33:
42
31.035,18
14:
32:
52
31.034,12
14:
32:
02
31.028,40
14:
30:
22
31.026,09
14:
29:
32
31.020,85
14:
28:
42
31.021,04
14:
27:
52
31.029,86
14:
26:
12
31.016,09
14:
25:
22
31.000,36
14:
24:
32
31.007,49
14:
23:
42
31.007,49
14:
22:
52
31.004,37
14:
21:
12
30.996,95
14:
20:
22
30.994,13
14:
19:
32
30.994,13
14:
18:
42
30.978,52
14:
17:
02
30.991,16
14:
16:
12
30.975,10
14:
15:
22
30.986,46
14:
14:
32
30.989,03
14:
13:
42
30.988,87
14:
12:
02
30.988,52
14:
11:
12
31.008,18
14:
10:
22
31.005,41
14:
09:
32
31.002,87
14:
07:
02
31.010,00
14:
06:
12
31.015,87
14:
05:
22
31.021,54
14:
04:
32
31.020,64
14:
02:
52
31.017,65
14:
02:
02
31.019,92
14:
01:
12
31.037,76
14:
00:
22
31.022,97
13:
58:
42
31.029,86
13:
57:
52
31.057,03
13:
57:
02
31.048,96
13:
56:
12
31.066,22
13:
55:
22
31.075,96
13:
53:
42
31.080,19
13:
52:
52
31.085,45
13:
52:
02
31.104,18
13:
51:
12
31.115,39
13:
49:
32
31.121,22
13:
48:
42
31.115,45
13:
47:
52
31.107,75
13:
47:
02
31.096,68
13:
46:
12
31.099,41
13:
44:
32
31.103,42
13:
43:
42
31.109,76
13:
42:
52
31.102,61
13:
42:
02
31.104,17
13:
40:
22
31.095,85
13:
39:
32
31.090,27
13:
38:
42
31.116,79
13:
37:
52
31.118,52
13:
37:
02
31.115,74
13:
35:
22
31.115,48
13:
34:
32
31.103,90
13:
33:
42
31.110,72
13:
32:
52
31.090,30
13:
32:
02
31.107,28
13:
30:
22
31.104,93
13:
29:
32
31.089,82
13:
28:
42
31.112,18
13:
27:
52
31.116,05
13:
26:
12
31.122,22
13:
25:
22
31.144,91
13:
24:
32
31.156,71
13:
23:
42
31.154,37
13:
22:
52
31.146,46
13:
21:
12
31.161,50
13:
20:
22
31.150,61
13:
19:
32
31.128,63
13:
18:
42
31.123,59
13:
17:
02
31.113,76
13:
16:
12
31.122,45
13:
15:
22
31.129,75
13:
14:
32
31.126,97
13:
13:
42
31.120,00
13:
12:
02
31.105,51
13:
11:
12
31.102,06
13:
10:
22
31.095,38
13:
09:
32
31.070,50
13:
07:
52
31.065,14
13:
07:
02
31.076,43
13:
06:
12
31.073,51
13:
05:
22
31.072,41
13:
04:
32
31.062,47
13:
02:
52
31.052,45
13:
02:
02
31.056,69
13:
01:
12
31.061,36
13:
00:
22
31.076,62
12:
58:
42
31.076,62
12:
57:
52
31.077,25
12:
57:
02
31.090,72
12:
55:
22
31.107,45
12:
53:
42
31.088,64
12:
52:
52
31.078,47
12:
52:
02
31.070,87
12:
51:
12
31.068,56
12:
50:
22
31.068,00
12:
48:
42
31.059,67
12:
47:
52
31.045,11
12:
47:
02
31.033,75
12:
46:
12
31.029,42
12:
44:
32
31.026,35
12:
43:
42
31.019,32
12:
42:
52
31.020,87
12:
42:
02
31.010,66
12:
41:
12
31.018,65
12:
39:
32
31.025,65
12:
38:
42
31.036,16
12:
37:
52
31.013,64
12:
37:
02
31.041,31
12:
35:
22
31.034,68
12:
34:
32
31.031,95
12:
33:
42
31.043,30
12:
32:
52
31.059,41
12:
32:
02
31.096,57
12:
30:
22
31.124,28
12:
29:
32
31.135,49
12:
28:
42
31.134,19
12:
27:
52
31.136,98
12:
26:
12
31.122,51
12:
25:
22
31.113,36
12:
24:
32
31.088,46
12:
23:
42
31.093,50
12:
22:
52
31.098,92
12:
21:
12
31.101,49
12:
20:
22
31.111,66
12:
19:
32
31.112,93
12:
18:
42
31.114,51
12:
16:
12
31.089,96
12:
15:
22
31.087,08
12:
14:
32
31.078,77
12:
13:
42
31.067,00
12:
12:
02
31.069,58
12:
11:
12
31.067,55
12:
10:
22
31.064,43
12:
09:
32
31.076,61
12:
07:
52
31.050,65
12:
07:
02
31.028,10
12:
06:
12
31.025,39
12:
04:
32
31.041,97
12:
02:
52
31.044,43
12:
02:
02
31.004,50
12:
01:
12
30.999,58
12:
00:
22
30.982,00
11:
59:
32
30.994,00
11:
57:
52
30.999,53
11:
57:
02
31.026,95
11:
56:
12
31.030,97
11:
55:
22
31.031,82
11:
53:
42
31.031,58
11:
52:
52
31.016,63
11:
52:
02
31.026,83
11:
51:
12
31.003,65
11:
50:
22
31.016,35
11:
48:
42
31.015,69
11:
47:
52
31.009,97
11:
47:
02
30.982,72
11:
46:
12
30.967,17
11:
44:
32
30.958,66
11:
43:
42
30.959,96
11:
42:
52
30.954,74
11:
42:
02
30.935,04
11:
41:
12
30.945,01
11:
39:
32
30.934,45
11:
38:
42
30.956,18
11:
37:
52
30.920,50
11:
37:
02
30.893,89
11:
35:
22
30.902,87
11:
34:
32
30.897,55
11:
33:
42
30.876,43
11:
32:
52
30.874,71
11:
32:
02
30.862,78
11:
30:
22
30.833,10
11:
29:
32
30.808,34
11:
28:
42
30.809,18
11:
27:
52
30.836,53
11:
26:
12
30.822,40
11:
25:
22
30.848,64
11:
24:
32
30.844,98
11:
23:
42
30.841,54
11:
22:
52
30.849,56
11:
21:
12
30.861,90
11:
20:
22
30.861,90
11:
19:
32
30.890,73
11:
18:
42
30.879,27
11:
15:
22
30.904,92
11:
14:
32
30.928,69
11:
13:
42
30.949,65
11:
12:
02
30.974,35
11:
11:
12
31.014,03
11:
10:
22
31.026,77
11:
09:
32
31.039,91
11:
08:
42
31.036,51
11:
06:
12
31.044,55
11:
05:
22
31.044,55
11:
04:
32
31.036,47
11:
02:
52
31.044,32
11:
02:
02
31.049,85
8:
02:
02
31.019,79
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.
