Mercados españoles cerrados
S&P 500
3.936,97 -65,90 (-1,65%) Nasdaq
11.669,96 -190,15 (-1,60%) NIKKEI 225
27.466,61 +520,94 (+1,93%) Dólar/Euro
1,0861 +0,0089 (+0,83%) Petróleo Brent
75,83 +0,51 (+0,68%) Bitcoin EUR
25.011,38 -891,73 (-3,44%)
Melco Resorts & Entertainment Limited (MLCO)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Intervalo de fechas:
22 mar 2022 - 22 mar 2023
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 22 mar 2023 | 12,19 | 12,19 | 11,70 | 11,71 | 11,71 | 2.296.102 |
| 21 mar 2023 | 11,98 | 12,16 | 11,93 | 12,00 | 12,00 | 3.472.800 |
| 20 mar 2023 | 11,46 | 12,03 | 11,44 | 11,89 | 11,89 | 2.287.100 |
| 17 mar 2023 | 11,68 | 11,71 | 11,37 | 11,67 | 11,67 | 3.398.800 |
| 16 mar 2023 | 11,32 | 11,79 | 11,32 | 11,64 | 11,64 | 2.880.900 |
| 15 mar 2023 | 12,00 | 12,01 | 11,27 | 11,57 | 11,57 | 3.515.100 |
| 14 mar 2023 | 12,15 | 12,50 | 12,11 | 12,24 | 12,24 | 2.086.600 |
| 13 mar 2023 | 12,30 | 12,38 | 12,04 | 12,13 | 12,13 | 2.289.900 |
| 10 mar 2023 | 12,31 | 12,73 | 12,28 | 12,41 | 12,41 | 2.912.000 |
| 09 mar 2023 | 13,19 | 13,39 | 12,50 | 12,55 | 12,55 | 3.797.600 |
| 08 mar 2023 | 13,58 | 13,65 | 13,16 | 13,41 | 13,41 | 2.034.700 |
| 07 mar 2023 | 13,56 | 13,69 | 13,26 | 13,28 | 13,28 | 2.675.900 |
| 06 mar 2023 | 14,00 | 14,08 | 13,58 | 13,64 | 13,64 | 2.852.200 |
| 03 mar 2023 | 13,87 | 14,11 | 13,85 | 13,98 | 13,98 | 3.699.300 |
| 02 mar 2023 | 13,50 | 13,90 | 13,33 | 13,87 | 13,87 | 2.925.000 |
| 01 mar 2023 | 13,36 | 13,88 | 13,28 | 13,74 | 13,74 | 5.479.600 |
| 28 feb 2023 | 12,41 | 12,84 | 12,02 | 12,78 | 12,78 | 3.195.700 |
| 27 feb 2023 | 12,20 | 12,53 | 12,01 | 12,41 | 12,41 | 3.755.700 |
| 24 feb 2023 | 12,14 | 12,19 | 11,88 | 12,04 | 12,04 | 3.300.700 |
| 23 feb 2023 | 12,81 | 12,88 | 12,28 | 12,31 | 12,31 | 3.142.200 |
| 22 feb 2023 | 12,50 | 12,73 | 12,26 | 12,68 | 12,68 | 3.428.300 |
| 21 feb 2023 | 12,46 | 12,78 | 12,23 | 12,46 | 12,46 | 2.842.800 |
| 17 feb 2023 | 12,91 | 12,93 | 12,52 | 12,57 | 12,57 | 2.584.100 |
| 16 feb 2023 | 12,91 | 13,28 | 12,91 | 13,11 | 13,11 | 2.171.600 |
| 15 feb 2023 | 13,15 | 13,34 | 12,98 | 13,14 | 13,14 | 1.857.900 |
| 14 feb 2023 | 13,17 | 13,67 | 13,11 | 13,43 | 13,43 | 2.635.900 |
| 13 feb 2023 | 13,10 | 13,43 | 12,99 | 13,35 | 13,35 | 3.387.400 |
| 10 feb 2023 | 12,80 | 13,07 | 12,64 | 12,94 | 12,94 | 1.938.400 |
| 09 feb 2023 | 13,21 | 13,38 | 12,94 | 13,00 | 13,00 | 5.025.100 |
| 08 feb 2023 | 13,00 | 13,12 | 12,51 | 12,54 | 12,54 | 3.028.000 |
| 07 feb 2023 | 13,20 | 13,46 | 12,73 | 13,07 | 13,07 | 5.245.800 |
| 06 feb 2023 | 12,91 | 13,22 | 12,85 | 13,16 | 13,16 | 4.166.000 |
| 03 feb 2023 | 13,19 | 13,82 | 13,17 | 13,37 | 13,37 | 3.752.000 |
| 02 feb 2023 | 13,55 | 13,60 | 13,11 | 13,36 | 13,36 | 3.324.600 |
| 01 feb 2023 | 13,94 | 14,11 | 13,33 | 13,67 | 13,67 | 3.272.500 |
| 31 ene 2023 | 13,15 | 13,90 | 13,15 | 13,66 | 13,66 | 4.412.500 |
| 30 ene 2023 | 13,00 | 13,38 | 12,61 | 13,25 | 13,25 | 6.802.300 |
| 27 ene 2023 | 13,43 | 14,24 | 13,43 | 13,55 | 13,55 | 4.643.300 |
| 26 ene 2023 | 13,13 | 13,64 | 12,71 | 13,58 | 13,58 | 5.931.300 |
| 25 ene 2023 | 12,78 | 13,04 | 12,68 | 12,69 | 12,69 | 11.190.600 |
| 24 ene 2023 | 13,41 | 13,68 | 13,07 | 13,10 | 13,10 | 4.342.600 |
| 23 ene 2023 | 13,20 | 13,47 | 13,02 | 13,45 | 13,45 | 3.177.900 |
| 20 ene 2023 | 13,26 | 13,77 | 13,16 | 13,21 | 13,21 | 4.522.200 |
| 19 ene 2023 | 12,99 | 13,37 | 12,94 | 13,02 | 13,02 | 3.985.100 |
| 18 ene 2023 | 13,27 | 13,38 | 12,76 | 12,91 | 12,91 | 4.252.000 |
| 17 ene 2023 | 13,35 | 13,35 | 12,69 | 13,08 | 13,08 | 4.451.800 |
| 13 ene 2023 | 13,54 | 13,90 | 13,54 | 13,62 | 13,62 | 3.772.000 |
| 12 ene 2023 | 13,40 | 14,15 | 13,32 | 13,58 | 13,58 | 7.493.800 |
| 11 ene 2023 | 13,47 | 13,63 | 13,30 | 13,59 | 13,59 | 4.911.500 |
| 10 ene 2023 | 13,59 | 13,89 | 13,47 | 13,79 | 13,79 | 4.925.500 |
| 09 ene 2023 | 13,10 | 13,84 | 13,10 | 13,27 | 13,27 | 3.454.400 |
| 06 ene 2023 | 13,13 | 13,52 | 12,77 | 12,94 | 12,94 | 4.262.500 |
| 05 ene 2023 | 12,71 | 13,43 | 12,70 | 13,42 | 13,42 | 4.206.100 |
| 04 ene 2023 | 12,50 | 13,39 | 12,40 | 13,10 | 13,10 | 5.578.400 |
| 03 ene 2023 | 11,99 | 12,41 | 11,87 | 11,98 | 11,98 | 6.648.900 |
| 30 dic 2022 | 11,13 | 11,67 | 11,02 | 11,50 | 11,50 | 3.220.200 |
| 29 dic 2022 | 11,32 | 11,62 | 11,01 | 11,31 | 11,31 | 3.580.400 |
| 28 dic 2022 | 11,99 | 11,99 | 11,13 | 11,22 | 11,22 | 6.363.900 |
| 27 dic 2022 | 11,55 | 12,14 | 11,37 | 12,07 | 12,07 | 5.402.100 |
| 23 dic 2022 | 11,43 | 11,47 | 11,05 | 11,17 | 11,17 | 1.833.400 |
| 22 dic 2022 | 11,46 | 11,53 | 11,20 | 11,43 | 11,43 | 2.755.600 |
| 21 dic 2022 | 11,23 | 11,48 | 11,02 | 11,43 | 11,43 | 3.787.800 |
| 20 dic 2022 | 10,97 | 11,37 | 10,84 | 11,18 | 11,18 | 3.233.900 |
| 19 dic 2022 | 11,26 | 11,46 | 10,74 | 11,07 | 11,07 | 6.334.800 |
| 16 dic 2022 | 11,82 | 12,35 | 11,63 | 12,03 | 12,03 | 5.881.600 |
| 15 dic 2022 | 11,58 | 11,95 | 11,43 | 11,82 | 11,82 | 5.973.600 |
| 14 dic 2022 | 11,79 | 11,83 | 11,37 | 11,62 | 11,62 | 6.441.200 |
| 13 dic 2022 | 12,15 | 12,15 | 11,40 | 11,86 | 11,86 | 4.852.800 |
| 12 dic 2022 | 11,03 | 11,52 | 10,71 | 11,52 | 11,52 | 7.662.800 |
| 09 dic 2022 | 11,32 | 12,18 | 11,21 | 11,32 | 11,32 | 10.259.300 |
| 08 dic 2022 | 11,00 | 12,05 | 11,00 | 11,60 | 11,60 | 21.929.600 |
| 07 dic 2022 | 9,65 | 10,40 | 9,45 | 10,40 | 10,40 | 11.878.900 |
| 06 dic 2022 | 9,65 | 10,07 | 9,60 | 10,06 | 10,06 | 8.220.800 |
| 05 dic 2022 | 9,50 | 9,65 | 9,12 | 9,53 | 9,53 | 11.147.800 |
| 02 dic 2022 | 8,72 | 9,11 | 8,57 | 9,00 | 9,00 | 5.727.900 |
| 01 dic 2022 | 8,38 | 8,79 | 8,30 | 8,75 | 8,75 | 4.705.200 |
| 30 nov 2022 | 8,10 | 8,56 | 7,96 | 8,53 | 8,53 | 9.986.900 |
| 29 nov 2022 | 7,52 | 8,09 | 7,47 | 7,95 | 7,95 | 8.574.700 |
| 28 nov 2022 | 7,09 | 7,37 | 6,70 | 7,24 | 7,24 | 9.129.300 |
| 25 nov 2022 | 6,81 | 6,95 | 6,58 | 6,59 | 6,59 | 3.186.900 |
| 23 nov 2022 | 6,78 | 6,81 | 6,55 | 6,75 | 6,75 | 1.753.100 |
| 22 nov 2022 | 6,76 | 6,79 | 6,55 | 6,67 | 6,67 | 3.120.900 |
| 21 nov 2022 | 7,08 | 7,09 | 6,76 | 6,83 | 6,83 | 3.506.400 |
| 18 nov 2022 | 7,61 | 7,70 | 7,27 | 7,43 | 7,43 | 3.108.400 |
| 17 nov 2022 | 7,12 | 7,90 | 7,10 | 7,64 | 7,64 | 4.464.100 |
| 16 nov 2022 | 7,46 | 7,71 | 7,18 | 7,42 | 7,42 | 2.960.400 |
| 15 nov 2022 | 7,67 | 7,90 | 7,55 | 7,56 | 7,56 | 6.849.400 |
| 14 nov 2022 | 7,50 | 7,69 | 7,26 | 7,36 | 7,36 | 4.701.400 |
| 11 nov 2022 | 7,02 | 7,50 | 6,95 | 7,38 | 7,38 | 6.068.700 |
| 10 nov 2022 | 6,28 | 6,57 | 6,23 | 6,57 | 6,57 | 5.160.200 |
| 09 nov 2022 | 6,22 | 6,25 | 5,97 | 6,05 | 6,05 | 2.890.700 |
| 08 nov 2022 | 6,36 | 6,55 | 6,14 | 6,40 | 6,40 | 3.602.800 |
| 07 nov 2022 | 6,60 | 6,72 | 6,38 | 6,39 | 6,39 | 7.004.600 |
| 04 nov 2022 | 6,55 | 6,63 | 6,21 | 6,43 | 6,43 | 4.346.900 |
| 03 nov 2022 | 5,91 | 6,08 | 5,75 | 5,90 | 5,90 | 4.664.500 |
| 02 nov 2022 | 5,66 | 6,20 | 5,48 | 6,01 | 6,01 | 5.648.500 |
| 01 nov 2022 | 6,02 | 6,05 | 5,58 | 5,70 | 5,70 | 5.122.700 |
| 31 oct 2022 | 5,59 | 5,59 | 5,29 | 5,47 | 5,47 | 5.176.900 |
| 28 oct 2022 | 4,75 | 5,37 | 4,72 | 5,32 | 5,32 | 7.541.300 |
| 27 oct 2022 | 5,09 | 5,23 | 4,83 | 4,87 | 4,87 | 5.233.800 |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2023 Yahoo. Todos los derechos reservados.
