Mercados españoles cerrados

Melco Resorts & Entertainment Limited (MLCO)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
7,13+0,17 (+2,44%)
A partir del 03:53PM EST. Mercado abierto.
Intervalo de fechas:
04 dic 2022 - 04 dic 2023
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
04 dic 20237,007,366,967,137,131.969.972
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
22 nov 20237,157,327,157,307,303.880.800
21 nov 20237,277,307,127,167,161.340.000
20 nov 20237,357,767,267,387,383.615.300
17 nov 20237,177,376,997,267,262.381.800
16 nov 20237,257,347,047,097,091.433.500
15 nov 20237,427,637,347,387,382.658.200
14 nov 20237,067,387,027,267,265.504.200
13 nov 20237,017,146,876,896,892.467.700
10 nov 20237,147,236,877,157,155.121.100
09 nov 20237,938,037,307,317,313.110.300
08 nov 20237,757,887,457,867,864.581.900
07 nov 20238,548,777,527,547,547.943.400
06 nov 20238,699,078,688,918,914.780.400
03 nov 20238,308,618,288,578,572.742.300
02 nov 20238,118,318,048,058,052.088.300
01 nov 20238,448,567,877,987,985.253.500
31 oct 20238,478,498,248,448,442.446.900
30 oct 20238,498,618,458,588,581.590.600
27 oct 20238,488,488,198,398,391.497.100
26 oct 20238,198,498,198,388,381.483.100
25 oct 20238,408,558,208,228,221.770.400
24 oct 20238,198,938,198,498,492.987.400
23 oct 20238,048,437,998,268,261.577.700
20 oct 20237,958,107,918,018,012.175.700
19 oct 20238,198,197,868,038,033.223.700
18 oct 20238,208,207,807,837,832.671.700
17 oct 20238,668,708,238,248,244.226.900
16 oct 20238,758,918,698,788,782.208.100
13 oct 20238,999,018,788,798,791.871.600
12 oct 20239,269,328,989,039,031.464.700
11 oct 20239,399,539,269,289,281.643.600
10 oct 20239,199,529,109,419,411.912.700
09 oct 20239,459,489,059,189,181.733.700
06 oct 20238,849,248,759,159,152.643.400
05 oct 20238,808,858,628,818,811.825.400
04 oct 20239,109,188,818,828,821.948.700
03 oct 20239,179,359,119,139,131.768.000
02 oct 20239,779,839,239,339,332.853.500
29 sept 20239,4910,109,469,899,893.404.400
28 sept 20239,319,409,159,319,312.796.900
27 sept 20239,239,479,079,439,431.927.000
26 sept 20239,409,509,209,239,232.109.000
25 sept 20239,559,639,489,529,521.442.100
22 sept 20239,719,989,719,789,781.676.800
21 sept 202310,0210,099,629,629,622.848.000
20 sept 202310,2310,2710,0610,0810,081.394.800
19 sept 202310,4510,5310,0910,2310,231.691.600
18 sept 202310,3710,7010,3410,5410,542.582.300
15 sept 202310,4010,4310,2410,4110,412.368.900
14 sept 202310,2010,5710,1810,3010,304.703.500
13 sept 202310,1110,2710,0910,1110,11952.200
12 sept 202310,2210,5310,2010,2110,21903.200
11 sept 202310,2410,3910,1610,2610,261.042.800
08 sept 202310,3210,3510,0710,1510,151.185.900
07 sept 202310,5110,5410,1910,2410,244.689.200
06 sept 202310,8410,8410,6010,6710,672.211.800
05 sept 202311,0911,1010,4510,8610,864.033.200
01 sept 202311,4311,4311,0711,2611,262.766.100
31 ago 202310,9111,2910,8111,2211,223.258.200
30 ago 202311,0311,1310,9111,0011,002.859.600
29 ago 202311,3011,4111,1511,1611,161.465.700
28 ago 202311,0411,3110,9511,2611,262.437.900
25 ago 202310,9611,1010,7610,9810,982.322.800
24 ago 202311,1111,2611,0311,0411,041.116.200
23 ago 202310,9611,1610,8911,0811,081.411.400
22 ago 202310,7511,0510,6510,9610,962.628.700
21 ago 202310,5910,7110,4510,5510,551.776.800
18 ago 202310,5010,7610,4010,5910,593.277.600
17 ago 202311,0711,0710,7110,7710,772.713.000
16 ago 202311,0511,1810,8410,8610,862.945.200
15 ago 202311,6411,7711,2111,2411,243.087.900
14 ago 202311,8911,9811,7311,9111,911.851.600
11 ago 202312,3812,4011,9212,0012,002.638.900
10 ago 202312,8213,0612,5912,6312,631.446.700
09 ago 202312,7712,7712,4212,6212,621.792.400
08 ago 202312,7712,8812,5712,5912,592.190.200
07 ago 202313,0513,1112,7813,0513,052.361.900
04 ago 202312,7513,1112,6612,8612,862.067.900
03 ago 202312,9913,2212,7312,7312,731.646.400
02 ago 202313,1213,1212,5112,8612,863.828.900
01 ago 202312,7713,8812,6513,1713,176.218.200
31 jul 202313,5913,9113,4313,6213,627.879.700
28 jul 202313,0813,5013,0313,4513,453.873.600
27 jul 202313,2013,3812,7912,8512,854.566.100
26 jul 202312,9713,1412,9313,0713,072.875.500
25 jul 202313,1113,1812,8413,0613,063.249.600
24 jul 202312,8713,2712,6812,8612,8618.509.600
21 jul 202313,0713,1812,8712,9812,981.674.000
20 jul 202312,8013,2912,7412,9612,961.619.700
19 jul 202313,1013,2512,8613,0213,022.838.100
18 jul 202313,2813,3612,8513,0013,003.608.800
17 jul 202313,6313,6413,2213,3913,391.785.900
14 jul 202313,6113,8613,5313,7713,771.672.400
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...