Mercados españoles cerrados en 2 hrs 31 min

Melco Resorts & Entertainment Limited (MLCO)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
7,98-0,24 (-2,92%)
Al cierre: 04:00PM EDT
8,06 +0,08 (+1,00%)
Después del cierre: 06:58PM EDT
Intervalo de fechas:
27 may 2023 - 27 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
24 may 20248,198,247,967,987,983.291.200
23 may 20248,548,618,178,228,222.309.100
22 may 20248,768,848,598,598,592.950.600
21 may 20248,648,798,648,708,704.714.800
20 may 20248,628,908,578,858,855.879.300
17 may 20248,578,808,528,588,583.966.600
16 may 20248,248,628,218,568,562.437.300
15 may 20248,268,298,148,228,221.937.400
14 may 20248,208,308,118,258,253.326.100
13 may 20248,028,338,018,288,283.388.800
10 may 20248,098,107,717,857,853.108.600
09 may 20247,948,217,868,028,025.005.100
08 may 20247,537,867,517,847,846.870.200
07 may 20247,347,737,307,677,6710.490.400
06 may 20247,507,537,347,377,373.881.100
03 may 20247,177,327,117,247,243.825.200
02 may 20246,907,276,837,157,159.824.000
01 may 20246,586,786,466,596,595.931.100
30 abr 20246,977,176,546,546,547.959.800
29 abr 20246,556,716,516,586,587.100.800
26 abr 20246,346,536,296,346,342.884.400
25 abr 20246,226,396,186,316,312.504.100
24 abr 20246,206,316,116,276,274.117.300
23 abr 20246,206,336,186,206,202.935.300
22 abr 20246,206,306,116,176,173.322.800
19 abr 20246,206,286,106,156,152.533.600
18 abr 20246,446,456,186,236,234.145.100
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
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...