Mercados españoles cerrados

Melco Resorts & Entertainment Limited (MLCO)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
11,71-0,29 (-2,42%)
Al cierre: 04:00PM EDT
11,71 0,00 (0,00%)
Después del cierre: 04:00PM EDT
Intervalo de fechas:
22 mar 2022 - 22 mar 2023
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
22 mar 202312,1912,1911,7011,7111,712.296.102
21 mar 202311,9812,1611,9312,0012,003.472.800
20 mar 202311,4612,0311,4411,8911,892.287.100
17 mar 202311,6811,7111,3711,6711,673.398.800
16 mar 202311,3211,7911,3211,6411,642.880.900
15 mar 202312,0012,0111,2711,5711,573.515.100
14 mar 202312,1512,5012,1112,2412,242.086.600
13 mar 202312,3012,3812,0412,1312,132.289.900
10 mar 202312,3112,7312,2812,4112,412.912.000
09 mar 202313,1913,3912,5012,5512,553.797.600
08 mar 202313,5813,6513,1613,4113,412.034.700
07 mar 202313,5613,6913,2613,2813,282.675.900
06 mar 202314,0014,0813,5813,6413,642.852.200
03 mar 202313,8714,1113,8513,9813,983.699.300
02 mar 202313,5013,9013,3313,8713,872.925.000
01 mar 202313,3613,8813,2813,7413,745.479.600
28 feb 202312,4112,8412,0212,7812,783.195.700
27 feb 202312,2012,5312,0112,4112,413.755.700
24 feb 202312,1412,1911,8812,0412,043.300.700
23 feb 202312,8112,8812,2812,3112,313.142.200
22 feb 202312,5012,7312,2612,6812,683.428.300
21 feb 202312,4612,7812,2312,4612,462.842.800
17 feb 202312,9112,9312,5212,5712,572.584.100
16 feb 202312,9113,2812,9113,1113,112.171.600
15 feb 202313,1513,3412,9813,1413,141.857.900
14 feb 202313,1713,6713,1113,4313,432.635.900
13 feb 202313,1013,4312,9913,3513,353.387.400
10 feb 202312,8013,0712,6412,9412,941.938.400
09 feb 202313,2113,3812,9413,0013,005.025.100
08 feb 202313,0013,1212,5112,5412,543.028.000
07 feb 202313,2013,4612,7313,0713,075.245.800
06 feb 202312,9113,2212,8513,1613,164.166.000
03 feb 202313,1913,8213,1713,3713,373.752.000
02 feb 202313,5513,6013,1113,3613,363.324.600
01 feb 202313,9414,1113,3313,6713,673.272.500
31 ene 202313,1513,9013,1513,6613,664.412.500
30 ene 202313,0013,3812,6113,2513,256.802.300
27 ene 202313,4314,2413,4313,5513,554.643.300
26 ene 202313,1313,6412,7113,5813,585.931.300
25 ene 202312,7813,0412,6812,6912,6911.190.600
24 ene 202313,4113,6813,0713,1013,104.342.600
23 ene 202313,2013,4713,0213,4513,453.177.900
20 ene 202313,2613,7713,1613,2113,214.522.200
19 ene 202312,9913,3712,9413,0213,023.985.100
18 ene 202313,2713,3812,7612,9112,914.252.000
17 ene 202313,3513,3512,6913,0813,084.451.800
13 ene 202313,5413,9013,5413,6213,623.772.000
12 ene 202313,4014,1513,3213,5813,587.493.800
11 ene 202313,4713,6313,3013,5913,594.911.500
10 ene 202313,5913,8913,4713,7913,794.925.500
09 ene 202313,1013,8413,1013,2713,273.454.400
06 ene 202313,1313,5212,7712,9412,944.262.500
05 ene 202312,7113,4312,7013,4213,424.206.100
04 ene 202312,5013,3912,4013,1013,105.578.400
03 ene 202311,9912,4111,8711,9811,986.648.900
30 dic 202211,1311,6711,0211,5011,503.220.200
29 dic 202211,3211,6211,0111,3111,313.580.400
28 dic 202211,9911,9911,1311,2211,226.363.900
27 dic 202211,5512,1411,3712,0712,075.402.100
23 dic 202211,4311,4711,0511,1711,171.833.400
22 dic 202211,4611,5311,2011,4311,432.755.600
21 dic 202211,2311,4811,0211,4311,433.787.800
20 dic 202210,9711,3710,8411,1811,183.233.900
19 dic 202211,2611,4610,7411,0711,076.334.800
16 dic 202211,8212,3511,6312,0312,035.881.600
15 dic 202211,5811,9511,4311,8211,825.973.600
14 dic 202211,7911,8311,3711,6211,626.441.200
13 dic 202212,1512,1511,4011,8611,864.852.800
12 dic 202211,0311,5210,7111,5211,527.662.800
09 dic 202211,3212,1811,2111,3211,3210.259.300
08 dic 202211,0012,0511,0011,6011,6021.929.600
07 dic 20229,6510,409,4510,4010,4011.878.900
06 dic 20229,6510,079,6010,0610,068.220.800
05 dic 20229,509,659,129,539,5311.147.800
02 dic 20228,729,118,579,009,005.727.900
01 dic 20228,388,798,308,758,754.705.200
30 nov 20228,108,567,968,538,539.986.900
29 nov 20227,528,097,477,957,958.574.700
28 nov 20227,097,376,707,247,249.129.300
25 nov 20226,816,956,586,596,593.186.900
23 nov 20226,786,816,556,756,751.753.100
22 nov 20226,766,796,556,676,673.120.900
21 nov 20227,087,096,766,836,833.506.400
18 nov 20227,617,707,277,437,433.108.400
17 nov 20227,127,907,107,647,644.464.100
16 nov 20227,467,717,187,427,422.960.400
15 nov 20227,677,907,557,567,566.849.400
14 nov 20227,507,697,267,367,364.701.400
11 nov 20227,027,506,957,387,386.068.700
10 nov 20226,286,576,236,576,575.160.200
09 nov 20226,226,255,976,056,052.890.700
08 nov 20226,366,556,146,406,403.602.800
07 nov 20226,606,726,386,396,397.004.600
04 nov 20226,556,636,216,436,434.346.900
03 nov 20225,916,085,755,905,904.664.500
02 nov 20225,666,205,486,016,015.648.500
01 nov 20226,026,055,585,705,705.122.700
31 oct 20225,595,595,295,475,475.176.900
28 oct 20224,755,374,725,325,327.541.300
27 oct 20225,095,234,834,874,875.233.800
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...