MERCAEUR Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jun 04 2024 | 58.35 | 1.57 | 2.76% | 56.78 | 58.64 | 56.66 | 0.00 |
Jun 03 2024 | 56.78 | 0.540 | 0.96% | 56.17 | 58.14 | 56.06 | 0.00 |
Jun 02 2024 | 56.24 | 0.070 | 0.12% | 56.20 | 56.72 | 55.88 | 0.00 |
Jun 01 2024 | 56.17 | 0.180 | 0.32% | 56.09 | 56.30 | 55.94 | 0.00 |
May 31 2024 | 56.00 | -0.780 | -1.38% | 56.77 | 57.11 | 55.36 | 0.00 |
May 30 2024 | 56.78 | 0.480 | 0.85% | 56.34 | 57.68 | 55.87 | 0.00 |
May 29 2024 | 56.30 | -0.400 | -0.71% | 56.65 | 57.13 | 55.87 | 0.00 |
May 28 2024 | 56.70 | -0.780 | -1.35% | 57.46 | 57.51 | 55.83 | 0.00 |
May 27 2024 | 57.48 | 0.620 | 1.09% | 51.39 | 58.45 | 21.20 | 0.00 |
May 26 2024 | 56.86 | -0.610 | -1.05% | 57.50 | 57.67 | 56.65 | 0.00 |
May 25 2024 | 57.46 | 0.530 | 0.93% | 56.90 | 57.77 | 56.90 | 0.00 |
May 24 2024 | 56.93 | 0.510 | 0.91% | 56.38 | 57.42 | 55.46 | 0.00 |
May 23 2024 | 56.42 | -0.990 | -1.73% | 57.57 | 58.07 | 55.42 | 0.00 |
May 22 2024 | 57.41 | -0.550 | -0.95% | 57.93 | 58.56 | 57.35 | 0.00 |
May 21 2024 | 57.97 | -0.960 | -1.62% | 58.89 | 59.33 | 56.84 | 0.00 |
May 20 2024 | 58.92 | 4.13 | 7.53% | 51.39 | 59.00 | 21.20 | 0.00 |
May 19 2024 | 54.80 | -0.700 | -1.25% | 55.41 | 56.00 | 54.60 | 0.00 |
May 18 2024 | 55.49 | 0.050 | 0.09% | 55.46 | 55.81 | 55.23 | 0.00 |
May 17 2024 | 55.44 | 1.38 | 2.55% | 54.08 | 55.78 | 54.01 | 0.00 |
May 16 2024 | 54.06 | -0.700 | -1.27% | 54.82 | 55.07 | 53.10 | 0.00 |
May 15 2024 | 54.75 | 3.50 | 6.82% | 51.28 | 54.85 | 51.07 | 0.00 |
May 14 2024 | 51.26 | -1.18 | -2.25% | 52.44 | 52.62 | 50.85 | 0.00 |
May 13 2024 | 52.44 | 1.03 | 2.00% | 51.39 | 52.83 | 21.20 | 0.00 |
May 12 2024 | 51.41 | 0.580 | 1.13% | 50.88 | 51.64 | 50.75 | 0.00 |
May 11 2024 | 50.84 | -0.190 | -0.37% | 50.90 | 51.38 | 50.65 | 0.00 |
May 10 2024 | 51.02 | -1.59 | -3.02% | 52.65 | 52.98 | 50.39 | 0.00 |
May 09 2024 | 52.62 | 1.51 | 2.95% | 51.25 | 52.86 | 50.90 | 0.00 |
May 08 2024 | 51.11 | -1.16 | -2.21% | 52.24 | 52.75 | 51.00 | 0.00 |
May 07 2024 | 52.27 | -0.560 | -1.05% | 52.86 | 53.82 | 52.16 | 0.00 |
May 06 2024 | 52.82 | -0.720 | -1.34% | 51.39 | 54.56 | 50.68 | 0.00 |
May 05 2024 | 53.54 | 0.120 | 0.23% | 53.52 | 53.95 | 52.66 | 0.00 |
May 04 2024 | 53.42 | 0.760 | 1.43% | 52.64 | 53.84 | 52.41 | 0.00 |
May 03 2024 | 52.66 | 3.03 | 6.11% | 49.62 | 53.00 | 49.36 | 0.00 |
May 02 2024 | 49.63 | 0.570 | 1.16% | 49.05 | 50.00 | 47.89 | 0.00 |
May 01 2024 | 49.06 | -2.32 | -4.51% | 51.16 | 51.26 | 47.79 | 0.00 |
Apr 30 2024 | 51.38 | -2.21 | -4.13% | 53.57 | 54.29 | 49.97 | 0.00 |
Apr 29 2024 | 53.59 | 0.620 | 1.17% | 51.39 | 53.86 | 50.68 | 0.00 |
Apr 28 2024 | 52.97 | -0.440 | -0.82% | 53.48 | 54.12 | 52.85 | 0.00 |
Apr 27 2024 | 53.41 | -0.300 | -0.57% | 53.67 | 53.73 | 52.68 | 0.00 |
Apr 26 2024 | 53.72 | -0.410 | -0.75% | 54.14 | 54.44 | 53.37 | 0.00 |
Apr 25 2024 | 54.12 | 0.010 | 0.02% | 54.09 | 54.75 | 52.88 | 0.00 |
Apr 24 2024 | 54.11 | -1.72 | -3.08% | 55.98 | 56.41 | 53.51 | 0.00 |
Apr 23 2024 | 55.83 | -0.670 | -1.19% | 56.43 | 56.73 | 55.54 | 0.00 |
Apr 22 2024 | 56.50 | 1.52 | 2.76% | 51.39 | 56.79 | 21.20 | 0.00 |
Apr 21 2024 | 54.98 | 0.060 | 0.11% | 54.79 | 55.62 | 54.36 | 0.00 |
Apr 20 2024 | 54.92 | 0.770 | 1.42% | 53.84 | 55.33 | 53.41 | 0.00 |
Apr 19 2024 | 54.15 | 0.430 | 0.80% | 53.57 | 55.32 | 50.88 | 0.00 |
Apr 18 2024 | 53.73 | 1.93 | 3.73% | 51.85 | 54.08 | 51.30 | 0.00 |
Apr 17 2024 | 51.80 | -2.21 | -4.09% | 54.11 | 54.65 | 50.55 | 0.00 |
Apr 16 2024 | 54.00 | 0.270 | 0.50% | 53.78 | 54.46 | 52.31 | 0.00 |
Apr 15 2024 | 53.73 | -1.83 | -3.29% | 51.39 | 56.53 | 50.68 | 0.00 |
Apr 14 2024 | 55.56 | 0.060 | 0.11% | 54.73 | 56.71 | 53.07 | 0.00 |
Apr 13 2024 | 55.50 | -1.46 | -2.56% | 57.02 | 57.89 | 52.75 | 0.00 |
Apr 12 2024 | 56.96 | -1.83 | -3.11% | 58.84 | 59.88 | 55.75 | 0.00 |
Apr 11 2024 | 58.78 | -0.310 | -0.53% | 58.99 | 59.66 | 58.42 | 0.00 |
Apr 10 2024 | 59.10 | 1.69 | 2.95% | 57.35 | 59.54 | 56.29 | 0.00 |
Apr 09 2024 | 57.40 | -1.90 | -3.21% | 59.32 | 59.39 | 56.68 | 0.00 |
Apr 08 2024 | 59.30 | 1.61 | 2.78% | 51.39 | 60.35 | 50.68 | 0.00 |
Apr 07 2024 | 57.70 | 0.370 | 0.64% | 57.24 | 58.37 | 57.24 | 0.00 |
Apr 06 2024 | 57.33 | 0.840 | 1.48% | 56.30 | 57.83 | 56.07 | 0.00 |
Apr 05 2024 | 56.50 | -0.370 | -0.65% | 56.93 | 57.08 | 55.04 | 0.00 |
Apr 04 2024 | 56.87 | 1.87 | 3.41% | 54.79 | 57.39 | 54.13 | 0.00 |
Apr 03 2024 | 55.00 | 0.210 | 0.39% | 54.84 | 55.74 | 54.06 | 0.00 |
Apr 02 2024 | 54.78 | -3.73 | -6.38% | 58.41 | 58.41 | 54.09 | 0.00 |
Apr 01 2024 | 58.51 | -0.950 | -1.59% | 51.39 | 58.57 | 50.68 | 0.00 |
Mar 31 2024 | 59.46 | 1.31 | 2.25% | 58.15 | 59.52 | 58.15 | 0.00 |
Mar 30 2024 | 58.15 | -0.170 | -0.30% | 58.45 | 58.65 | 58.13 | 0.00 |
Mar 29 2024 | 58.33 | -0.630 | -1.07% | 59.04 | 59.18 | 57.71 | 0.00 |
Mar 28 2024 | 58.96 | 1.45 | 2.52% | 57.79 | 59.55 | 57.39 | 0.00 |
Mar 27 2024 | 57.51 | -0.620 | -1.07% | 58.07 | 59.46 | 56.92 | 0.00 |
Mar 26 2024 | 58.14 | 0.250 | 0.43% | 57.89 | 59.16 | 57.71 | 0.00 |
Mar 25 2024 | 57.89 | 1.87 | 3.34% | 51.39 | 58.92 | 50.68 | 0.00 |
Mar 24 2024 | 56.02 | 2.43 | 4.53% | 53.46 | 56.17 | 53.25 | 0.00 |
Mar 23 2024 | 53.59 | 0.650 | 1.24% | 53.10 | 54.97 | 52.55 | 0.00 |
Mar 22 2024 | 52.93 | -1.33 | -2.45% | 54.49 | 55.32 | 52.04 | 0.00 |
Mar 21 2024 | 54.27 | -1.64 | -2.93% | 55.82 | 56.20 | 53.78 | 0.00 |
Mar 20 2024 | 55.90 | 4.43 | 8.60% | 51.38 | 56.15 | 50.34 | 0.00 |
Mar 19 2024 | 51.47 | -4.59 | -8.19% | 56.09 | 56.42 | 50.97 | 0.00 |
Mar 18 2024 | 56.07 | -0.470 | -0.82% | 51.39 | 56.70 | 50.68 | 0.00 |
Mar 17 2024 | 56.53 | 2.38 | 4.39% | 53.95 | 57.00 | 53.32 | 0.00 |
Mar 16 2024 | 54.15 | -3.47 | -6.03% | 57.58 | 57.91 | 53.75 | 0.00 |
Mar 15 2024 | 57.63 | -1.64 | -2.77% | 51.39 | 58.36 | 50.68 | 0.00 |
Mar 14 2024 | 59.27 | -0.800 | -1.32% | 60.01 | 60.66 | 56.89 | 0.00 |
Mar 13 2024 | 60.07 | 1.19 | 2.02% | 58.99 | 60.65 | 58.78 | 0.00 |
Mar 12 2024 | 58.88 | -0.060 | -0.10% | 58.91 | 59.85 | 57.27 | 0.00 |
Mar 11 2024 | 58.94 | 2.14 | 3.76% | 51.39 | 59.74 | 50.68 | 0.00 |
Mar 10 2024 | 56.80 | 0.490 | 0.86% | 56.32 | 57.55 | 56.25 | 0.00 |
Mar 09 2024 | 56.32 | 0.180 | 0.32% | 56.25 | 56.49 | 55.95 | 0.00 |
Mar 08 2024 | 56.14 | 1.06 | 1.92% | 55.05 | 57.29 | 54.59 | 0.00 |
Mar 07 2024 | 55.08 | 0.460 | 0.85% | 54.57 | 56.10 | 54.29 | 0.00 |