Mercados españoles cerrados
S&P 500
4.571,38 -23,25 (-0,51%) Nasdaq
14.188,29 -116,75 (-0,82%) NIKKEI 225
33.231,27 -200,24 (-0,60%) Dólar/Euro
1,0838 -0,0047 (-0,43%) Petróleo Brent
78,20 -0,68 (-0,86%) Bitcoin EUR
38.569,49 +2.037,96 (+5,58%)
Melco Resorts & Entertainment Limited (MLCO)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
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
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 04 dic 2023 | 7,00 | 7,36 | 6,96 | 7,13 | 7,13 | 1.969.972 |
| 01 dic 2023 | 6,94 | 7,02 | 6,87 | 6,96 | 6,96 | 2.458.900 |
| 30 nov 2023 | 6,98 | 7,09 | 6,80 | 6,98 | 6,98 | 3.681.700 |
| 29 nov 2023 | 7,23 | 7,28 | 6,99 | 6,99 | 6,99 | 2.710.100 |
| 28 nov 2023 | 7,25 | 7,37 | 7,23 | 7,24 | 7,24 | 3.712.400 |
| 27 nov 2023 | 7,39 | 7,39 | 7,24 | 7,27 | 7,27 | 2.390.300 |
| 24 nov 2023 | 7,27 | 7,54 | 7,27 | 7,44 | 7,44 | 962.900 |
| 22 nov 2023 | 7,15 | 7,32 | 7,15 | 7,30 | 7,30 | 3.880.800 |
| 21 nov 2023 | 7,27 | 7,30 | 7,12 | 7,16 | 7,16 | 1.340.000 |
| 20 nov 2023 | 7,35 | 7,76 | 7,26 | 7,38 | 7,38 | 3.615.300 |
| 17 nov 2023 | 7,17 | 7,37 | 6,99 | 7,26 | 7,26 | 2.381.800 |
| 16 nov 2023 | 7,25 | 7,34 | 7,04 | 7,09 | 7,09 | 1.433.500 |
| 15 nov 2023 | 7,42 | 7,63 | 7,34 | 7,38 | 7,38 | 2.658.200 |
| 14 nov 2023 | 7,06 | 7,38 | 7,02 | 7,26 | 7,26 | 5.504.200 |
| 13 nov 2023 | 7,01 | 7,14 | 6,87 | 6,89 | 6,89 | 2.467.700 |
| 10 nov 2023 | 7,14 | 7,23 | 6,87 | 7,15 | 7,15 | 5.121.100 |
| 09 nov 2023 | 7,93 | 8,03 | 7,30 | 7,31 | 7,31 | 3.110.300 |
| 08 nov 2023 | 7,75 | 7,88 | 7,45 | 7,86 | 7,86 | 4.581.900 |
| 07 nov 2023 | 8,54 | 8,77 | 7,52 | 7,54 | 7,54 | 7.943.400 |
| 06 nov 2023 | 8,69 | 9,07 | 8,68 | 8,91 | 8,91 | 4.780.400 |
| 03 nov 2023 | 8,30 | 8,61 | 8,28 | 8,57 | 8,57 | 2.742.300 |
| 02 nov 2023 | 8,11 | 8,31 | 8,04 | 8,05 | 8,05 | 2.088.300 |
| 01 nov 2023 | 8,44 | 8,56 | 7,87 | 7,98 | 7,98 | 5.253.500 |
| 31 oct 2023 | 8,47 | 8,49 | 8,24 | 8,44 | 8,44 | 2.446.900 |
| 30 oct 2023 | 8,49 | 8,61 | 8,45 | 8,58 | 8,58 | 1.590.600 |
| 27 oct 2023 | 8,48 | 8,48 | 8,19 | 8,39 | 8,39 | 1.497.100 |
| 26 oct 2023 | 8,19 | 8,49 | 8,19 | 8,38 | 8,38 | 1.483.100 |
| 25 oct 2023 | 8,40 | 8,55 | 8,20 | 8,22 | 8,22 | 1.770.400 |
| 24 oct 2023 | 8,19 | 8,93 | 8,19 | 8,49 | 8,49 | 2.987.400 |
| 23 oct 2023 | 8,04 | 8,43 | 7,99 | 8,26 | 8,26 | 1.577.700 |
| 20 oct 2023 | 7,95 | 8,10 | 7,91 | 8,01 | 8,01 | 2.175.700 |
| 19 oct 2023 | 8,19 | 8,19 | 7,86 | 8,03 | 8,03 | 3.223.700 |
| 18 oct 2023 | 8,20 | 8,20 | 7,80 | 7,83 | 7,83 | 2.671.700 |
| 17 oct 2023 | 8,66 | 8,70 | 8,23 | 8,24 | 8,24 | 4.226.900 |
| 16 oct 2023 | 8,75 | 8,91 | 8,69 | 8,78 | 8,78 | 2.208.100 |
| 13 oct 2023 | 8,99 | 9,01 | 8,78 | 8,79 | 8,79 | 1.871.600 |
| 12 oct 2023 | 9,26 | 9,32 | 8,98 | 9,03 | 9,03 | 1.464.700 |
| 11 oct 2023 | 9,39 | 9,53 | 9,26 | 9,28 | 9,28 | 1.643.600 |
| 10 oct 2023 | 9,19 | 9,52 | 9,10 | 9,41 | 9,41 | 1.912.700 |
| 09 oct 2023 | 9,45 | 9,48 | 9,05 | 9,18 | 9,18 | 1.733.700 |
| 06 oct 2023 | 8,84 | 9,24 | 8,75 | 9,15 | 9,15 | 2.643.400 |
| 05 oct 2023 | 8,80 | 8,85 | 8,62 | 8,81 | 8,81 | 1.825.400 |
| 04 oct 2023 | 9,10 | 9,18 | 8,81 | 8,82 | 8,82 | 1.948.700 |
| 03 oct 2023 | 9,17 | 9,35 | 9,11 | 9,13 | 9,13 | 1.768.000 |
| 02 oct 2023 | 9,77 | 9,83 | 9,23 | 9,33 | 9,33 | 2.853.500 |
| 29 sept 2023 | 9,49 | 10,10 | 9,46 | 9,89 | 9,89 | 3.404.400 |
| 28 sept 2023 | 9,31 | 9,40 | 9,15 | 9,31 | 9,31 | 2.796.900 |
| 27 sept 2023 | 9,23 | 9,47 | 9,07 | 9,43 | 9,43 | 1.927.000 |
| 26 sept 2023 | 9,40 | 9,50 | 9,20 | 9,23 | 9,23 | 2.109.000 |
| 25 sept 2023 | 9,55 | 9,63 | 9,48 | 9,52 | 9,52 | 1.442.100 |
| 22 sept 2023 | 9,71 | 9,98 | 9,71 | 9,78 | 9,78 | 1.676.800 |
| 21 sept 2023 | 10,02 | 10,09 | 9,62 | 9,62 | 9,62 | 2.848.000 |
| 20 sept 2023 | 10,23 | 10,27 | 10,06 | 10,08 | 10,08 | 1.394.800 |
| 19 sept 2023 | 10,45 | 10,53 | 10,09 | 10,23 | 10,23 | 1.691.600 |
| 18 sept 2023 | 10,37 | 10,70 | 10,34 | 10,54 | 10,54 | 2.582.300 |
| 15 sept 2023 | 10,40 | 10,43 | 10,24 | 10,41 | 10,41 | 2.368.900 |
| 14 sept 2023 | 10,20 | 10,57 | 10,18 | 10,30 | 10,30 | 4.703.500 |
| 13 sept 2023 | 10,11 | 10,27 | 10,09 | 10,11 | 10,11 | 952.200 |
| 12 sept 2023 | 10,22 | 10,53 | 10,20 | 10,21 | 10,21 | 903.200 |
| 11 sept 2023 | 10,24 | 10,39 | 10,16 | 10,26 | 10,26 | 1.042.800 |
| 08 sept 2023 | 10,32 | 10,35 | 10,07 | 10,15 | 10,15 | 1.185.900 |
| 07 sept 2023 | 10,51 | 10,54 | 10,19 | 10,24 | 10,24 | 4.689.200 |
| 06 sept 2023 | 10,84 | 10,84 | 10,60 | 10,67 | 10,67 | 2.211.800 |
| 05 sept 2023 | 11,09 | 11,10 | 10,45 | 10,86 | 10,86 | 4.033.200 |
| 01 sept 2023 | 11,43 | 11,43 | 11,07 | 11,26 | 11,26 | 2.766.100 |
| 31 ago 2023 | 10,91 | 11,29 | 10,81 | 11,22 | 11,22 | 3.258.200 |
| 30 ago 2023 | 11,03 | 11,13 | 10,91 | 11,00 | 11,00 | 2.859.600 |
| 29 ago 2023 | 11,30 | 11,41 | 11,15 | 11,16 | 11,16 | 1.465.700 |
| 28 ago 2023 | 11,04 | 11,31 | 10,95 | 11,26 | 11,26 | 2.437.900 |
| 25 ago 2023 | 10,96 | 11,10 | 10,76 | 10,98 | 10,98 | 2.322.800 |
| 24 ago 2023 | 11,11 | 11,26 | 11,03 | 11,04 | 11,04 | 1.116.200 |
| 23 ago 2023 | 10,96 | 11,16 | 10,89 | 11,08 | 11,08 | 1.411.400 |
| 22 ago 2023 | 10,75 | 11,05 | 10,65 | 10,96 | 10,96 | 2.628.700 |
| 21 ago 2023 | 10,59 | 10,71 | 10,45 | 10,55 | 10,55 | 1.776.800 |
| 18 ago 2023 | 10,50 | 10,76 | 10,40 | 10,59 | 10,59 | 3.277.600 |
| 17 ago 2023 | 11,07 | 11,07 | 10,71 | 10,77 | 10,77 | 2.713.000 |
| 16 ago 2023 | 11,05 | 11,18 | 10,84 | 10,86 | 10,86 | 2.945.200 |
| 15 ago 2023 | 11,64 | 11,77 | 11,21 | 11,24 | 11,24 | 3.087.900 |
| 14 ago 2023 | 11,89 | 11,98 | 11,73 | 11,91 | 11,91 | 1.851.600 |
| 11 ago 2023 | 12,38 | 12,40 | 11,92 | 12,00 | 12,00 | 2.638.900 |
| 10 ago 2023 | 12,82 | 13,06 | 12,59 | 12,63 | 12,63 | 1.446.700 |
| 09 ago 2023 | 12,77 | 12,77 | 12,42 | 12,62 | 12,62 | 1.792.400 |
| 08 ago 2023 | 12,77 | 12,88 | 12,57 | 12,59 | 12,59 | 2.190.200 |
| 07 ago 2023 | 13,05 | 13,11 | 12,78 | 13,05 | 13,05 | 2.361.900 |
| 04 ago 2023 | 12,75 | 13,11 | 12,66 | 12,86 | 12,86 | 2.067.900 |
| 03 ago 2023 | 12,99 | 13,22 | 12,73 | 12,73 | 12,73 | 1.646.400 |
| 02 ago 2023 | 13,12 | 13,12 | 12,51 | 12,86 | 12,86 | 3.828.900 |
| 01 ago 2023 | 12,77 | 13,88 | 12,65 | 13,17 | 13,17 | 6.218.200 |
| 31 jul 2023 | 13,59 | 13,91 | 13,43 | 13,62 | 13,62 | 7.879.700 |
| 28 jul 2023 | 13,08 | 13,50 | 13,03 | 13,45 | 13,45 | 3.873.600 |
| 27 jul 2023 | 13,20 | 13,38 | 12,79 | 12,85 | 12,85 | 4.566.100 |
| 26 jul 2023 | 12,97 | 13,14 | 12,93 | 13,07 | 13,07 | 2.875.500 |
| 25 jul 2023 | 13,11 | 13,18 | 12,84 | 13,06 | 13,06 | 3.249.600 |
| 24 jul 2023 | 12,87 | 13,27 | 12,68 | 12,86 | 12,86 | 18.509.600 |
| 21 jul 2023 | 13,07 | 13,18 | 12,87 | 12,98 | 12,98 | 1.674.000 |
| 20 jul 2023 | 12,80 | 13,29 | 12,74 | 12,96 | 12,96 | 1.619.700 |
| 19 jul 2023 | 13,10 | 13,25 | 12,86 | 13,02 | 13,02 | 2.838.100 |
| 18 jul 2023 | 13,28 | 13,36 | 12,85 | 13,00 | 13,00 | 3.608.800 |
| 17 jul 2023 | 13,63 | 13,64 | 13,22 | 13,39 | 13,39 | 1.785.900 |
| 14 jul 2023 | 13,61 | 13,86 | 13,53 | 13,77 | 13,77 | 1.672.400 |
| *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.