Mercados españoles cerrados en 3 hrs 11 min

Melco Resorts & Entertainment Limited (MLCO)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
6,23-0,17 (-2,66%)
Al cierre: 04:00PM EDT
6,11 -0,12 (-1,93%)
Antes de la apertura: 08:10AM EDT
Intervalo de fechas:
19 abr 2023 - 19 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
18 abr 20246,446,456,186,236,234.144.400
17 abr 20246,876,896,306,406,408.385.800
16 abr 20246,836,916,776,896,892.128.200
15 abr 20247,067,176,876,956,952.611.400
12 abr 20247,257,256,956,956,953.458.600
11 abr 20247,197,347,197,277,271.399.600
10 abr 20247,277,327,167,237,232.742.200
09 abr 20247,317,347,207,337,332.056.300
08 abr 20247,067,156,967,097,092.033.900
05 abr 20247,237,307,067,097,092.008.800
04 abr 20247,627,687,227,227,221.323.100
03 abr 20247,217,597,217,567,562.689.400
02 abr 20247,357,457,237,347,341.892.000
01 abr 20247,307,617,287,447,445.834.700
28 mar 20247,307,367,177,217,211.719.000
27 mar 20247,047,187,027,187,181.135.800
26 mar 20246,917,116,847,097,092.097.900
25 mar 20246,857,016,826,846,841.356.700
22 mar 20246,957,066,896,906,901.348.700
21 mar 20247,177,186,926,986,982.669.600
20 mar 20247,027,126,987,107,102.962.100
19 mar 20247,087,166,947,147,142.314.700
18 mar 20247,307,307,107,117,111.888.800
15 mar 20247,327,407,197,207,201.951.800
14 mar 20247,527,527,167,307,305.931.400
13 mar 20247,417,667,417,557,551.723.200
12 mar 20247,497,657,367,507,503.280.900
11 mar 20247,427,477,297,307,302.577.900
08 mar 20247,507,557,307,307,301.330.400
07 mar 20247,297,537,297,517,511.797.500
06 mar 20247,437,617,377,397,392.962.300
05 mar 20247,297,477,207,317,313.994.600
04 mar 20247,207,537,037,337,333.484.700
01 mar 20247,507,586,627,127,1210.202.900
29 feb 20248,168,247,217,737,739.481.600
28 feb 20248,158,418,108,268,263.812.100
27 feb 20248,618,658,278,338,334.559.400
26 feb 20248,608,638,458,598,594.940.600
23 feb 20248,188,868,148,598,593.298.000
22 feb 20248,458,478,068,188,181.741.700
21 feb 20248,548,548,318,358,351.404.200
20 feb 20248,838,837,968,428,425.382.500
16 feb 20249,179,248,818,838,834.339.300
15 feb 20249,139,178,828,908,902.113.300
14 feb 20249,289,399,109,189,182.005.900
13 feb 20248,939,318,849,049,043.434.200
12 feb 20248,939,238,839,209,202.887.900
09 feb 20248,788,938,618,878,871.579.100
08 feb 20248,639,148,638,778,772.479.300
07 feb 20248,708,728,508,548,541.548.100
06 feb 20248,518,898,418,768,762.400.600
05 feb 20247,988,357,868,298,292.044.200
02 feb 20248,028,077,898,008,00919.800
01 feb 20248,058,357,978,148,141.607.800
31 ene 20247,908,137,807,817,811.843.500
30 ene 20248,258,307,917,967,962.799.000
29 ene 20248,508,508,208,458,451.353.800
26 ene 20248,508,558,318,448,441.878.700
25 ene 20248,768,898,488,518,514.232.700
24 ene 20248,158,638,148,418,414.219.900
23 ene 20247,508,137,477,917,914.870.900
22 ene 20247,407,557,257,277,275.165.200
19 ene 20247,737,757,487,617,612.091.500
18 ene 20247,527,887,527,827,822.329.300
17 ene 20247,777,807,357,417,415.580.500
16 ene 20248,098,167,988,078,072.764.200
12 ene 20248,358,578,168,218,212.107.200
11 ene 20248,078,378,058,368,363.352.400
10 ene 20248,548,617,937,997,995.877.800
09 ene 20248,768,808,558,618,612.626.800
08 ene 20248,938,958,718,818,812.232.100
05 ene 20249,069,228,939,039,031.936.000
04 ene 20249,199,228,999,129,122.137.900
03 ene 20249,109,268,979,189,181.739.700
02 ene 20248,839,568,789,239,237.784.400
29 dic 20238,848,988,828,878,872.346.700
28 dic 20238,789,258,698,918,913.595.900
27 dic 20238,818,878,618,638,632.031.000
26 dic 20238,818,818,668,788,781.529.500
22 dic 20239,049,078,718,788,787.228.900
21 dic 20238,739,258,649,219,216.239.700
20 dic 20239,009,008,538,618,612.945.400
19 dic 20238,699,008,638,968,964.028.000
18 dic 20238,628,758,528,648,642.266.800
15 dic 20238,909,018,548,648,643.457.100
14 dic 20238,348,748,198,648,644.311.600
13 dic 20237,938,377,898,338,332.805.900
12 dic 20238,048,047,707,987,983.185.300
11 dic 20237,818,067,698,008,003.827.200
08 dic 20237,727,867,597,837,831.458.800
07 dic 20237,727,927,637,727,722.633.500
06 dic 20237,557,917,497,707,705.121.900
05 dic 20237,037,457,037,427,424.369.500
04 dic 20237,007,366,967,167,164.838.300
01 dic 20236,947,026,876,966,962.458.900
30 nov 20236,987,096,806,986,983.681.700
29 nov 20237,237,286,996,996,992.710.100
28 nov 20237,257,377,237,247,243.712.400
27 nov 20237,397,397,247,277,272.390.300
24 nov 20237,277,547,277,447,44962.900
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...