Mercados españoles cerrados

MERLIN Properties SOCIMI, S.A. (0QVM.IL)

IOB - IOB Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
9,90+0,16 (+1,69%)
Al cierre: 06:45PM GMT
Intervalo de fechas:
28 mar 2023 - 28 mar 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
28 mar 20249,8110,029,739,909,90186.814
27 mar 20249,719,829,699,749,7447.673
26 mar 20249,629,709,579,609,6032.112
25 mar 20249,509,599,439,479,4742.889
22 mar 20249,409,569,409,459,45147.464
21 mar 20249,249,459,259,479,47112.567
20 mar 20249,009,209,139,149,14103.876
19 mar 20249,039,189,099,139,13848.124
18 mar 20249,109,159,109,119,1191.648
15 mar 20249,209,499,129,249,24152.537
14 mar 20249,309,249,159,179,1790.193
13 mar 20249,159,159,109,099,0981.309
12 mar 20249,309,359,109,119,11489.256
11 mar 20249,299,349,189,259,2527.027
08 mar 20249,139,319,109,269,26189.945
07 mar 20248,989,128,939,029,0264.207
06 mar 20249,008,998,838,938,931.014.204
05 mar 20248,808,858,808,858,8584.647
04 mar 20249,028,928,828,888,8840.529
01 mar 20248,709,068,808,968,961.263.572
29 feb 20248,768,938,758,818,81115.175
28 feb 20249,089,178,778,848,84361.977
27 feb 20249,249,249,139,179,1727.377
26 feb 20249,069,229,159,159,1534.770
23 feb 20249,309,269,149,259,25115.818
22 feb 20249,169,259,169,229,22397.281
21 feb 20249,149,289,139,229,2255.100
20 feb 20249,069,209,109,149,1429.744
19 feb 20249,059,239,049,229,2291.264
16 feb 20249,179,238,929,179,1743.904
15 feb 20249,199,219,069,149,14124.147
14 feb 20249,009,198,929,099,09119.830
13 feb 20249,279,359,089,199,19133.811
12 feb 20249,409,339,209,239,2344.981
09 feb 20249,309,409,149,199,1981.483
08 feb 20249,279,399,159,329,3260.544
07 feb 20249,269,429,279,329,32310.248
06 feb 20249,419,459,339,449,4425.427
05 feb 20249,209,449,359,389,3864.668
02 feb 20249,309,519,329,319,31718.018
01 feb 20249,439,479,309,349,34157.134
31 ene 20249,609,569,489,509,5064.586
30 ene 20249,549,649,469,549,5444.684
29 ene 20249,709,569,409,529,5242.071
26 ene 20249,529,499,449,399,39109.316
25 ene 20249,509,479,349,409,4054.633
24 ene 20249,419,459,399,419,4167.420
23 ene 20249,359,449,269,359,35187.363
22 ene 20249,209,459,339,419,41893.411
19 ene 20249,559,419,279,379,37104.934
18 ene 20249,619,559,359,379,3788.806
17 ene 20249,609,529,289,309,30403.952
16 ene 20249,609,539,449,529,52138.805
15 ene 20249,519,569,459,549,5441.987
12 ene 20249,499,619,289,549,54255.683
11 ene 20249,439,709,419,409,40149.583
10 ene 20249,589,769,579,729,7247.739
09 ene 20249,579,689,489,529,524.668.714
08 ene 20249,429,659,459,579,5718.131
05 ene 20249,759,859,669,669,66111.713
04 ene 20249,769,969,849,919,9181.526
03 ene 20249,9710,039,849,879,87417.703
02 ene 20249,9010,129,9510,0610,06124.863
29 dic 20239,9110,1510,0510,1310,1329.001
28 dic 20239,8610,159,9910,1010,1052.518
27 dic 20239,8710,1310,0210,0710,07469.414
22 dic 20239,8610,089,9310,0310,03101.673
21 dic 20239,9810,089,9410,0010,001.549.821
20 dic 20239,9810,139,9310,0910,0988.706
19 dic 20239,9010,019,829,919,9156.364
18 dic 20239,859,949,839,859,8565.568
15 dic 202310,0410,169,859,939,93553.846
14 dic 20239,6510,079,7710,0310,03134.654
13 dic 20239,209,519,439,479,47100.004
12 dic 20239,559,749,409,549,5444.008
11 dic 20239,809,749,649,699,6957.421
08 dic 20239,659,709,609,649,6464.136
07 dic 20239,579,709,609,679,6778.283
06 dic 20239,789,769,659,669,66235.419
05 dic 20239,429,739,359,689,681.904.163
04 dic 20239,309,449,329,379,3759.490
01 dic 20239,289,379,249,279,275870
30 nov 20239,309,309,229,259,25172.659
29 nov 20239,059,328,959,289,28189.119
28 nov 20239,109,208,989,109,102.498.185
27 nov 20238,508,808,508,728,72318.020
24 nov 20238,748,698,578,638,6324.992
24 nov 20230.2 Dividendo
23 nov 20238,808,948,788,888,68143.094
22 nov 20238,889,098,458,918,71220.874
21 nov 20238,909,008,678,698,49342.485
20 nov 20238,808,988,908,948,74151.106
17 nov 20238,758,998,768,998,79462.686
16 nov 20238,749,068,698,798,5971.005
15 nov 20238,768,918,518,848,64205.512
14 nov 20238,348,868,408,778,57111.856
13 nov 20238,508,448,348,428,23185.181
10 nov 20238,408,448,288,388,1959.938
09 nov 20238,258,538,348,498,301.045.504
08 nov 20238,478,528,408,418,221.752.027
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...