Mercados españoles cerrados

MERLIN Properties SOCIMI, S.A. (MRL.MC)

MCE - MCE Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
9,98+0,18 (+1,84%)
Al cierre: 05:35PM CET
Intervalo de fechas:
29 mar 2023 - 29 mar 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
28 mar 20249,8210,039,739,989,981.177.628
27 mar 20249,699,829,699,809,80831.778
26 mar 20249,599,719,569,709,70792.596
25 mar 20249,489,599,409,599,59463.655
22 mar 20249,409,569,399,499,49677.793
21 mar 20249,259,479,209,409,40895.635
20 mar 20249,129,239,099,169,16581.593
19 mar 20249,159,189,099,149,14380.105
18 mar 20249,119,169,079,149,14562.468
15 mar 20249,209,289,129,129,121.815.363
14 mar 20249,149,249,149,229,22790.379
13 mar 20249,109,169,079,159,15689.402
12 mar 20249,309,309,099,109,10453.595
11 mar 20249,299,329,169,269,26593.621
08 mar 20249,149,319,099,289,28515.775
07 mar 20248,909,138,899,129,12862.761
06 mar 20248,849,028,808,948,94696.510
05 mar 20248,828,868,808,838,831.068.832
04 mar 20248,908,908,748,868,86619.490
01 mar 20248,849,118,828,908,90837.918
29 feb 20248,768,978,738,768,761.581.441
28 feb 20249,179,178,768,858,85723.065
27 feb 20249,109,249,109,139,13385.719
26 feb 20249,199,239,139,199,19292.877
23 feb 20249,239,269,129,209,20381.106
22 feb 20249,239,279,159,229,22528.476
21 feb 20249,179,289,179,189,18417.957
20 feb 20249,139,199,079,199,19361.994
19 feb 20249,059,229,059,179,17338.787
16 feb 20249,229,239,119,169,16491.409
15 feb 20249,199,239,069,179,17553.164
14 feb 20249,099,209,079,109,10530.204
13 feb 20249,299,359,079,139,13475.752
12 feb 20249,239,339,209,339,33305.060
09 feb 20249,359,409,139,159,15743.918
08 feb 20249,269,389,269,329,32341.976
07 feb 20249,359,419,279,279,27737.647
06 feb 20249,439,479,319,369,36711.755
05 feb 20249,309,449,309,389,38477.156
02 feb 20249,439,529,319,329,32484.088
01 feb 20249,389,489,289,339,33799.568
31 ene 20249,549,569,489,519,51440.982
30 ene 20249,559,659,449,489,48546.286
29 ene 20249,499,579,379,559,55429.195
26 ene 20249,459,509,379,499,49495.951
25 ene 20249,409,479,319,449,44478.186
24 ene 20249,389,499,379,459,45644.271
23 ene 20249,389,409,249,309,30637.016
22 ene 20249,339,479,329,439,43703.103
19 ene 20249,399,439,269,339,33555.433
18 ene 20249,559,569,339,369,362.467.310
17 ene 20249,459,489,279,369,36614.301
16 ene 20249,449,539,449,529,52507.395
15 ene 20249,499,559,449,529,52469.873
12 ene 20249,489,649,459,529,52596.137
11 ene 20249,499,699,409,449,44827.714
10 ene 20249,589,769,559,709,70595.934
09 ene 20249,689,689,479,559,55638.411
08 ene 20249,529,649,429,609,60511.390
05 ene 20249,819,859,659,729,72735.326
04 ene 20249,909,959,819,889,88424.159
03 ene 20249,9810,039,829,859,85725.681
02 ene 202410,0010,149,989,989,98605.770
29 dic 202310,1210,1610,0510,0610,06304.127
28 dic 202310,0910,1510,0510,1010,10413.002
27 dic 202310,0210,1310,0210,1210,12395.933
22 dic 20239,9310,099,9310,0610,06287.114
21 dic 20239,9910,079,9910,0210,02299.370
20 dic 20239,9910,139,9110,0910,09722.697
19 dic 20239,8810,019,889,989,98753.265
18 dic 20239,859,949,789,869,86853.231
15 dic 202310,0510,189,849,899,893.208.910
14 dic 20239,7710,079,7610,0410,041.464.147
13 dic 20239,429,529,419,489,48521.977
12 dic 20239,719,739,399,439,43912.623
11 dic 20239,649,769,639,709,70882.161
08 dic 20239,659,709,529,629,62620.967
07 dic 20239,669,709,609,659,65926.816
06 dic 20239,739,769,649,749,74718.417
05 dic 20239,389,739,379,709,701.206.534
04 dic 20239,379,449,339,389,38643.390
01 dic 20239,289,379,239,379,37634.080
30 nov 20239,299,319,199,269,261.622.008
29 nov 20239,169,349,159,269,261.610.260
28 nov 20239,149,188,979,159,151.661.178
27 nov 20238,618,808,598,808,80966.662
24 nov 20238,698,708,578,618,61432.622
24 nov 20230.2 Dividendo
23 nov 20238,938,938,798,828,62578.640
22 nov 20238,758,938,748,878,67740.480
21 nov 20239,009,028,678,678,47944.963
20 nov 20238,918,998,908,988,78654.811
17 nov 20238,788,998,788,968,762.060.168
16 nov 20238,758,818,698,698,50516.721
15 nov 20238,848,938,738,758,55773.052
14 nov 20238,418,888,398,818,611.687.841
13 nov 20238,438,458,348,358,16573.907
10 nov 20238,448,448,278,388,19985.408
09 nov 20238,368,548,348,518,31390.931
08 nov 20238,448,538,398,428,23893.287
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...