Merval (MERVAL)

$ 31.109,45
+ 89,6600 (0,29%)
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.