Mercados españoles cerrados

Melco Resorts & Entertainment Limited (MLCO)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
5,70+0,17 (+3,07%)
A partir del 01:16PM EDT. Mercado abierto.
Intervalo de fechas:
18 ago 2021 - 18 ago 2022
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
18 ago 20225,916,065,575,705,703.696.263
17 ago 20225,385,655,355,535,533.999.000
16 ago 20225,605,735,405,455,452.450.600
15 ago 20225,235,705,195,605,606.156.200
12 ago 20225,125,385,085,285,283.310.500
11 ago 20225,375,545,165,245,242.201.200
10 ago 20225,255,305,135,205,201.638.400
09 ago 20225,275,285,085,175,171.637.600
08 ago 20225,355,515,295,315,312.022.200
05 ago 20225,055,364,965,335,332.653.100
04 ago 20225,145,224,995,035,031.463.100
03 ago 20225,085,195,065,125,121.808.200
02 ago 20225,005,174,955,085,082.227.600
01 ago 20225,135,254,925,105,103.127.500
29 jul 20225,315,395,085,155,153.364.100
28 jul 20225,705,785,405,445,441.983.300
27 jul 20225,755,945,655,745,742.083.400
26 jul 20225,755,755,625,705,701.236.500
25 jul 20225,645,765,525,725,721.341.000
22 jul 20225,755,855,575,635,632.280.900
21 jul 20225,825,905,705,785,782.803.800
20 jul 20225,505,795,435,735,734.360.500
19 jul 20225,015,305,015,295,293.015.000
18 jul 20224,995,264,914,924,925.169.000
15 jul 20224,704,914,704,854,853.723.200
14 jul 20224,895,034,804,814,819.146.900
13 jul 20224,985,134,874,994,992.409.800
12 jul 20224,995,144,905,055,053.222.300
11 jul 20225,165,254,835,065,065.127.300
08 jul 20225,525,755,515,605,603.319.100
07 jul 20225,515,775,505,625,623.590.300
06 jul 20225,825,905,305,425,424.121.600
05 jul 20225,876,005,725,895,892.582.300
01 jul 20225,746,045,716,026,022.506.400
30 jun 20226,046,045,755,755,753.737.500
29 jun 20226,246,266,056,186,182.576.800
28 jun 20226,486,676,156,176,175.706.400
27 jun 20226,206,245,845,875,872.477.100
24 jun 20225,796,205,796,116,112.882.600
23 jun 20225,685,695,465,655,653.139.900
22 jun 20225,335,685,305,685,682.908.900
21 jun 20225,525,705,445,455,453.300.200
17 jun 20225,475,575,345,385,383.230.800
16 jun 20225,585,635,265,355,353.380.300
15 jun 20225,655,935,655,835,833.274.500
14 jun 20225,505,775,385,655,654.167.500
13 jun 20225,455,505,265,395,394.627.400
10 jun 20225,815,925,605,705,703.585.000
09 jun 20226,106,175,836,096,093.963.300
08 jun 20225,906,405,866,306,306.345.500
07 jun 20225,795,925,725,855,852.250.600
06 jun 20225,776,135,775,895,894.816.600
03 jun 20225,585,635,365,465,462.451.100
02 jun 20225,535,805,535,705,702.874.800
01 jun 20225,755,965,445,535,534.675.100
31 may 20225,505,745,355,645,6431.335.800
27 may 20225,185,415,025,305,305.533.100
26 may 20224,755,274,755,185,184.535.100
25 may 20224,814,934,654,754,753.806.600
24 may 20225,205,214,614,784,785.776.400
23 may 20225,465,475,255,335,335.287.600
20 may 20225,545,625,285,465,465.779.700
19 may 20225,335,625,305,445,445.544.300
18 may 20225,435,545,245,345,345.888.300
17 may 20225,395,625,325,495,497.532.300
16 may 20225,245,525,215,235,235.341.100
13 may 20224,845,464,845,375,377.317.300
12 may 20224,284,694,064,674,6710.235.700
11 may 20224,634,794,454,484,486.091.200
10 may 20224,654,784,354,584,586.593.500
09 may 20224,754,954,474,554,556.737.400
06 may 20225,185,254,835,025,025.592.100
05 may 20225,765,815,125,195,193.822.900
04 may 20225,705,775,145,685,685.857.900
03 may 20225,785,945,535,735,735.202.100
02 may 20225,725,855,565,775,774.459.400
29 abr 20226,116,275,705,725,724.274.200
28 abr 20225,875,905,455,785,784.162.200
27 abr 20225,916,035,645,725,724.750.800
26 abr 20226,156,245,745,865,865.306.300
25 abr 20225,946,245,836,196,194.242.100
22 abr 20226,196,376,006,076,073.371.400
21 abr 20226,806,866,116,176,173.298.400
20 abr 20226,796,916,666,716,712.180.200
19 abr 20226,557,006,506,846,843.584.700
18 abr 20226,666,726,436,586,583.096.300
14 abr 20226,816,906,716,806,802.691.100
13 abr 20226,506,996,456,836,833.031.400
12 abr 20226,856,926,526,546,543.612.100
11 abr 20226,737,006,606,696,692.876.200
08 abr 20226,947,066,796,856,852.474.600
07 abr 20227,257,266,767,007,004.408.800
06 abr 20227,647,647,127,407,405.814.200
05 abr 20228,158,197,517,647,643.753.100
04 abr 20228,058,438,008,228,223.319.400
01 abr 20227,998,297,838,088,084.748.900
31 mar 20228,058,057,627,647,643.287.900
30 mar 20228,158,518,018,098,092.253.900
29 mar 20228,268,558,168,278,274.185.600
28 mar 20228,008,247,777,867,864.297.100
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...