Mercados españoles abiertos en 9 mins

Melco Resorts and Entertainment Ltd (MAS.BE)

Berlin - Berlin Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
7,35-0,05 (-0,68%)
A partir del 08:08AM CEST. Mercado abierto.
Intervalo de fechas:
26 jun 2023 - 26 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
26 jun 20247,357,357,357,357,351260
25 jun 20247,407,407,407,407,40-
24 jun 20247,357,357,357,357,35-
21 jun 20247,257,257,257,257,25-
20 jun 20247,157,157,157,157,15-
19 jun 20247,157,157,157,157,15-
18 jun 20247,257,257,257,257,25-
17 jun 20247,207,207,207,207,20-
14 jun 20247,457,457,457,457,45-
13 jun 20247,207,207,207,207,20-
12 jun 20247,307,307,307,307,30-
11 jun 20247,457,457,457,457,45-
10 jun 20247,457,457,457,457,45-
07 jun 20247,407,407,407,407,40-
06 jun 20247,407,407,407,407,40-
05 jun 20247,557,557,557,557,55-
04 jun 20247,457,457,457,457,45-
03 jun 20247,207,207,207,207,20-
31 may 20247,407,407,407,407,40-
30 may 20247,357,357,357,357,35-
29 may 20247,057,057,057,057,05-
28 may 20247,307,307,307,307,30-
27 may 20247,307,307,307,307,30-
24 may 20247,557,557,557,557,55-
23 may 20247,907,907,907,907,90-
22 may 20247,957,957,957,957,95-
21 may 20248,208,208,208,208,20-
20 may 20247,857,857,857,857,85-
17 may 20247,857,857,857,857,85-
16 may 20247,507,507,507,507,50-
15 may 20247,557,557,557,557,55-
14 may 20247,657,657,657,657,65-
13 may 20247,257,257,257,257,25-
10 may 20247,407,407,407,407,40-
09 may 20247,257,257,257,257,25-
08 may 20247,107,107,107,107,10-
07 may 20246,806,806,806,806,80-
06 may 20246,706,706,706,706,70-
03 may 20246,656,656,656,656,65-
02 may 20246,156,156,156,156,15-
30 abr 20246,106,106,106,106,10-
29 abr 20245,905,905,905,905,90-
26 abr 20245,855,855,855,855,85-
25 abr 20245,805,805,805,805,80-
24 abr 20245,755,755,755,755,75-
23 abr 20245,755,755,755,755,75-
22 abr 20245,755,755,755,755,75-
19 abr 20245,805,805,805,805,80-
18 abr 20245,955,955,955,955,95-
17 abr 20246,456,456,456,456,45-
16 abr 20246,506,506,506,506,50-
15 abr 20246,556,556,556,556,55-
12 abr 20246,756,756,756,756,75-
11 abr 20246,706,706,706,706,70-
10 abr 20246,706,706,706,706,70-
09 abr 20246,506,506,506,506,50-
08 abr 20246,506,506,506,506,50-
05 abr 20246,706,706,706,706,70-
04 abr 20246,956,956,956,956,95-
03 abr 20246,756,756,756,756,75-
02 abr 20246,906,906,906,906,90-
28 mar 20246,606,606,606,606,60-
27 mar 20246,506,506,506,506,50-
26 mar 20246,256,256,256,256,25-
25 mar 20246,256,256,256,256,25-
22 mar 20246,406,406,406,406,40-
21 mar 20246,456,456,456,456,45-
20 mar 20246,506,506,506,506,50-
19 mar 20246,506,506,506,506,50-
18 mar 20246,606,606,606,606,60-
15 mar 20246,656,656,656,656,65-
14 mar 20246,856,856,856,856,85-
13 mar 20246,856,856,856,856,85-
12 mar 20246,656,656,656,656,65-
11 mar 20246,606,606,606,606,60-
08 mar 20246,806,806,806,806,80-
07 mar 20246,706,706,706,706,70-
06 mar 20246,706,706,706,706,70-
05 mar 20246,706,706,706,706,70-
04 mar 20246,606,606,606,606,60-
01 mar 20247,107,107,107,107,10-
29 feb 20247,607,607,607,607,60-
28 feb 20247,657,657,657,657,65-
27 feb 20247,857,857,857,857,85-
26 feb 20247,857,857,857,857,85-
23 feb 20247,507,507,507,507,50-
22 feb 20247,657,657,657,657,65-
21 feb 20247,757,757,757,757,75-
20 feb 20248,158,158,158,158,15-
19 feb 20248,158,158,158,158,15-
16 feb 20248,208,208,208,208,20-
15 feb 20248,508,508,508,508,50-
14 feb 20248,408,408,408,408,40-
13 feb 20248,508,508,508,508,50-
12 feb 20248,158,158,158,158,15-
09 feb 20248,108,108,108,108,10-
08 feb 20247,907,907,907,907,90-
07 feb 20248,108,108,108,108,10-
06 feb 20247,657,657,657,657,65-
05 feb 20247,357,357,357,357,35-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...