Mercados españoles cerrados en 1 hr 4 mins

Melco Resorts & Entertainment Limited (MLCO)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
6,55-0,12 (-1,87%)
A partir del 10:26AM EDT. Mercado abierto.
Intervalo de fechas:
12 jul 2023 - 12 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
12 jul 20246,736,756,536,556,55432.452
11 jul 20246,636,826,616,686,681.464.600
10 jul 20246,786,796,456,506,502.681.100
09 jul 20246,686,886,636,786,782.077.500
08 jul 20247,137,156,616,646,643.198.800
05 jul 20247,157,257,067,127,12925.900
03 jul 20247,067,257,047,237,23825.900
02 jul 20247,057,106,926,996,991.330.800
01 jul 20247,537,536,927,027,023.144.100
28 jun 20247,647,667,467,467,461.338.800
27 jun 20247,867,867,507,657,651.919.800
26 jun 20247,898,167,857,927,922.125.100
25 jun 20247,958,007,877,907,90907.800
24 jun 20247,908,007,837,987,98889.000
21 jun 20247,747,997,697,947,941.339.100
20 jun 20247,647,877,647,817,811.119.600
18 jun 20247,737,847,607,717,71877.700
17 jun 20247,757,887,577,847,841.602.500
14 jun 20247,977,977,657,787,781.666.400
13 jun 20247,838,197,818,058,053.238.800
12 jun 20247,907,987,777,857,852.865.200
11 jun 20248,068,087,827,887,883.256.200
10 jun 20247,988,127,948,118,111.460.200
07 jun 20248,058,258,058,058,051.104.600
06 jun 20248,168,268,058,128,121.243.200
05 jun 20248,318,318,018,108,102.980.900
04 jun 20248,028,278,018,248,243.353.000
03 jun 20248,088,187,858,168,164.017.600
31 may 20248,048,107,777,847,844.486.300
30 may 20248,038,117,908,068,062.501.600
29 may 20248,028,067,838,048,042.390.300
28 may 20248,038,087,727,747,742.120.600
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
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...