Mercados españoles cerrados en 1 hr 47 mins

Melco Resorts & Entertainment Limited (MLCO)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
8,53+0,01 (+0,06%)
A partir del 09:43AM EST. Mercado abierto.
Intervalo de fechas:
01 dic 2021 - 01 dic 2022
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
01 dic 20228,108,568,318,538,53379.016
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 20227,027,506,957,387,386.068.000
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 20226,556,636,216,436,434.343.100
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
26 oct 20225,015,405,015,165,167.506.600
25 oct 20225,535,644,985,015,018.304.400
24 oct 20225,455,565,015,465,469.301.800
21 oct 20225,866,235,846,186,184.420.600
20 oct 20225,626,075,585,935,936.524.100
19 oct 20226,096,325,435,555,558.168.900
18 oct 20226,386,686,296,326,323.298.300
17 oct 20226,446,476,066,256,256.274.300
14 oct 20226,846,856,236,286,284.063.100
13 oct 20226,847,156,616,656,655.945.300
12 oct 20227,127,316,877,127,124.345.000
11 oct 20227,407,516,957,237,2310.290.800
10 oct 20227,737,747,237,507,5010.135.300
07 oct 20227,778,147,718,098,097.175.300
06 oct 20227,588,187,367,897,898.372.800
05 oct 20227,607,857,397,547,543.992.400
04 oct 20227,157,737,127,737,736.024.800
03 oct 20226,657,116,626,946,944.411.200
30 sept 20226,496,866,416,636,633.875.000
29 sept 20226,446,666,326,556,555.780.000
28 sept 20226,306,666,196,566,566.324.900
27 sept 20226,746,886,396,396,3910.951.000
26 sept 20225,997,175,996,656,6534.741.100
23 sept 20225,065,394,975,305,303.972.700
22 sept 20225,725,805,185,215,214.507.800
21 sept 20226,056,135,575,605,604.484.400
20 sept 20226,196,445,986,056,059.959.800
19 sept 20225,815,875,695,825,821.435.700
16 sept 20225,705,865,535,815,812.592.700
15 sept 20225,596,135,555,835,834.831.200
14 sept 20225,485,615,215,555,552.539.700
13 sept 20225,675,875,365,495,494.118.300
12 sept 20225,585,785,555,715,712.314.400
09 sept 20225,415,605,305,505,502.274.500
08 sept 20225,185,315,035,285,281.959.700
07 sept 20225,015,234,995,225,221.924.400
06 sept 20225,315,325,005,045,042.320.100
02 sept 20225,425,424,955,125,123.881.300
01 sept 20225,605,765,345,375,372.623.000
31 ago 20225,645,835,505,765,763.248.100
30 ago 20225,996,075,355,525,525.721.300
29 ago 20225,896,255,816,086,083.408.800
26 ago 20225,985,995,605,885,883.988.600
25 ago 20225,346,075,335,775,779.652.900
24 ago 20224,955,224,855,195,191.464.300
23 ago 20225,075,215,035,045,042.773.600
22 ago 20225,245,274,845,075,076.937.100
19 ago 20225,615,805,305,365,363.749.300
18 ago 20225,916,065,545,635,634.936.500
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 20225,125,385,085,285,283.311.900
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
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...