Mercados españoles cerrados

Melco Resorts & Entertainment Limited (0A2P.L)

LSE - LSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
5,73+0,06 (+1,08%)
Al cierre: 06:41PM BST
Intervalo de fechas:
17 may 2023 - 17 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
17 may 20248,548,778,528,648,641698
16 may 20248,248,378,238,378,374202
15 may 20248,338,338,218,218,211202
14 may 20248,208,278,158,168,161668
13 may 20248,038,288,038,288,281739
10 may 20248,078,097,807,807,80308
09 may 20247,898,147,898,138,139486
08 may 20247,547,787,547,757,75772
07 may 20247,377,517,357,517,516083
03 may 20247,217,277,217,277,279534
02 may 20246,896,976,856,946,94652
01 may 20246,636,636,576,576,5711.525
30 abr 20246,707,106,706,706,706342
29 abr 20246,556,636,556,606,6015.313
26 abr 20246,456,476,366,366,365330
25 abr 20246,296,346,296,346,34187
24 abr 20246,206,226,136,206,205069
23 abr 20246,256,316,256,286,28737
22 abr 20246,296,296,166,196,197976
19 abr 20246,226,226,156,166,1613.979
18 abr 20246,326,406,276,276,274503
17 abr 20246,586,586,366,446,449527
16 abr 20246,836,876,836,876,871605
15 abr 20247,067,116,976,976,97580
12 abr 20247,107,157,107,157,151041
11 abr 20247,267,267,267,267,265000
10 abr 20247,277,277,187,267,262576
09 abr 20247,317,327,257,267,262646
08 abr 20247,007,037,007,037,03323
05 abr 20247,277,277,197,207,2021
04 abr 20247,647,647,467,467,46780
03 abr 20247,307,557,307,557,55303
02 abr 20247,287,397,267,367,361809
28 mar 20247,347,357,237,237,231026
27 mar 20247,077,147,067,147,141978
26 mar 20246,917,096,917,097,09762
25 mar 20246,906,956,886,886,88140
22 mar 20246,957,036,956,986,987773
21 mar 20247,167,166,937,007,007900
20 mar 20247,027,057,017,037,0313.832
19 mar 20246,987,086,977,087,087733
18 mar 20247,307,307,157,177,171000
15 mar 20247,327,397,267,267,26310
14 mar 20247,527,527,257,267,266708
13 mar 20247,617,657,547,567,56302
12 mar 20247,537,617,497,597,591169
11 mar 20247,377,467,327,327,32985
08 mar 20247,517,547,507,517,511421
07 mar 20247,437,517,417,457,458248
06 mar 20247,437,587,437,447,4416.151
05 mar 20247,337,337,247,327,3273
04 mar 20247,187,347,067,347,342101
01 mar 20247,737,736,647,057,059046
29 feb 20248,118,277,317,997,9910.042
28 feb 20248,118,328,108,318,312496
27 feb 20248,538,538,288,418,41549
26 feb 20248,518,628,518,628,62499
23 feb 20248,188,728,188,728,72862
22 feb 20248,138,138,098,098,0963
21 feb 20248,488,488,428,428,424
20 feb 20248,818,838,048,288,283284
19 feb 2024------
16 feb 20249,149,219,029,109,101034
15 feb 20249,249,248,989,029,02189
14 feb 20249,319,369,319,369,363
13 feb 20248,959,268,959,089,08280
12 feb 20249,069,158,959,149,145527
09 feb 20248,728,738,728,738,73900
08 feb 20248,729,068,728,958,953247
07 feb 20248,638,708,618,688,681659
06 feb 20248,548,848,418,818,814582
05 feb 20247,898,117,898,118,114502
02 feb 20247,917,997,917,997,99353
01 feb 20248,288,328,078,078,07557
31 ene 20248,078,078,008,008,00254
30 ene 20248,088,097,978,028,024900
29 ene 20248,318,368,218,358,351153
26 ene 20248,508,508,338,418,4165
25 ene 20248,768,878,558,598,598597
24 ene 20248,158,618,158,458,453028
23 ene 2024------
22 ene 20247,507,507,317,317,315068
19 ene 20247,637,657,517,657,657101
18 ene 20247,697,877,667,817,811900
17 ene 20247,597,597,417,417,41423
16 ene 20248,098,148,058,058,05179
15 ene 2024------
12 ene 20248,338,468,218,288,282781
11 ene 20248,078,378,078,338,331128
10 ene 20248,548,548,198,238,233181
09 ene 20248,758,788,638,638,6311.117
08 ene 20248,938,938,778,878,872811
05 ene 20249,039,059,029,059,054887
04 ene 20249,099,159,069,069,065300
03 ene 20249,119,258,989,139,139629
02 ene 20248,809,528,779,279,2716.238
29 dic 20238,848,948,848,948,942605
28 dic 20239,119,248,819,049,044909
27 dic 20238,818,818,698,698,69835
22 dic 20239,039,048,748,828,823367
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...