19 de Agosto, 03:26 am

Recordar mis datos | ¿Olvidaste tu contraseña?

Cotizaciones

MERLIN PROP. (MRL)MERLIN PROP. (MRL)

-0,04-0,33 %
11,96

Histórico cotizaciones

Exportar a: PDF Excel
Fecha Apertura Cierre Dif.% Máximo Mínimo Volumen
17/08/2018 12,015 11,955 -0,33 12,025 11,895 601.189
16/08/2018 11,910 11,995 0,80 12,055 11,885 652.693
15/08/2018 11,990 11,900 -0,08 12,055 11,835 667.209
14/08/2018 12,100 11,910 -1,73 12,130 11,785 954.600
13/08/2018 12,070 12,120 -0,16 12,145 11,980 374.389
10/08/2018 12,175 12,140 -1,10 12,220 12,095 485.063
09/08/2018 12,115 12,275 0,95 12,275 12,105 493.782
08/08/2018 12,330 12,160 -1,38 12,330 12,105 704.176
07/08/2018 12,455 12,330 -0,60 12,460 12,300 648.293
06/08/2018 12,445 12,405 -0,20 12,495 12,340 476.062
03/08/2018 12,390 12,430 0,77 12,465 12,340 562.798
02/08/2018 12,390 12,335 -0,48 12,425 12,290 1.054.480
01/08/2018 12,655 12,395 -2,02 12,655 12,385 588.443
31/07/2018 12,590 12,650 0,92 12,810 12,505 948.845
30/07/2018 12,650 12,535 -1,30 12,675 12,440 557.074
27/07/2018 12,620 12,700 0,51 12,735 12,585 865.009
26/07/2018 12,575 12,635 0,52 12,640 12,505 622.961
25/07/2018 12,480 12,570 1,00 12,600 12,440 841.110
24/07/2018 12,310 12,445 1,14 12,450 12,275 677.311
23/07/2018 12,405 12,305 -0,69 12,445 12,305 466.556
20/07/2018 12,300 12,390 1,02 12,415 12,165 710.941
19/07/2018 12,270 12,265 -0,45 12,320 12,185 407.598
18/07/2018 12,355 12,320 -0,28 12,375 12,275 785.941
17/07/2018 12,365 12,355 -0,16 12,390 12,240 492.330
16/07/2018 12,470 12,375 -0,76 12,510 12,340 551.631
13/07/2018 12,580 12,470 -0,60 12,585 12,465 384.899
12/07/2018 12,575 12,545 -0,24 12,620 12,545 662.588
11/07/2018 12,615 12,575 -0,79 12,645 12,555 521.960
10/07/2018 12,500 12,675 1,56 12,705 12,470 796.781
09/07/2018 12,540 12,480 0,00 12,630 12,480 670.360
06/07/2018 12,450 12,480 0,56 12,555 12,430 873.664
05/07/2018 12,485 12,410 -0,68 12,520 12,375 773.909
04/07/2018 12,285 12,495 1,67 12,515 12,280 658.269
03/07/2018 12,395 12,290 -0,85 12,440 12,280 1.016.394
02/07/2018 12,390 12,395 -0,48 12,515 12,340 1.034.588
29/06/2018 12,450 12,455 0,52 12,495 12,385 799.723
28/06/2018 12,360 12,390 -0,04 12,450 12,335 459.975
27/06/2018 12,370 12,395 -0,80 12,505 12,315 882.277
26/06/2018 12,500 12,495 -0,04 12,510 12,425 672.524
25/06/2018 12,510 12,500 -0,40 12,580 12,480 776.603
22/06/2018 12,520 12,550 0,92 12,580 12,445 915.297
21/06/2018 12,535 12,435 -0,52 12,565 12,360 1.015.310
20/06/2018 12,195 12,500 3,14 12,520 12,195 1.567.434
19/06/2018 12,040 12,120 0,00 12,135 11,985 906.467
18/06/2018 12,140 12,120 -0,41 12,175 12,010 628.124
15/06/2018 12,065 12,170 0,91 12,215 12,060 2.014.233
14/06/2018 12,020 12,060 0,17 12,110 11,900 1.186.887
13/06/2018 12,215 12,040 -1,31 12,230 11,960 852.621
12/06/2018 12,180 12,200 0,41 12,230 12,115 645.346
11/06/2018 12,125 12,150 0,45 12,170 12,080 577.943
08/06/2018 12,115 12,095 -0,37 12,150 12,030 626.592
07/06/2018 12,300 12,140 -1,14 12,355 12,125 865.050
06/06/2018 12,105 12,280 1,91 12,360 12,085 1.561.557
05/06/2018 12,010 12,050 0,50 12,145 11,980 872.285
04/06/2018 11,895 11,990 1,05 12,105 11,895 1.413.398
01/06/2018 11,875 11,865 0,68 11,955 11,830 1.067.573
31/05/2018 11,820 11,785 -0,13 11,935 11,720 1.763.378
30/05/2018 11,900 11,800 -0,92 11,975 11,710 1.522.153
29/05/2018 12,260 11,910 -3,13 12,260 11,895 1.253.121
28/05/2018 12,220 12,295 0,53 12,315 12,160 824.634
25/05/2018 12,300 12,230 -0,04 12,415 12,105 1.331.247
24/05/2018 12,310 12,235 -0,89 12,345 11,890 1.191.992
23/05/2018 12,440 12,345 -0,72 12,440 12,275 825.267
22/05/2018 12,385 12,435 0,69 12,450 12,315 605.992
21/05/2018 12,450 12,350 -0,40 12,475 12,350 486.252
18/05/2018 12,290 12,400 0,98 12,415 12,285 1.320.850
17/05/2018 12,415 12,280 -0,89 12,450 12,250 1.167.920
16/05/2018 12,340 12,390 0,69 12,445 12,075 1.360.107
15/05/2018 12,418 12,305 -0,91 12,467 12,286 1.045.039
14/05/2018 12,491 12,418 -0,74 12,560 12,256 1.331.384
11/05/2018 12,731 12,511 -1,35 12,760 12,511 1.158.139
10/05/2018 12,687 12,682 0,39 12,819 12,653 837.464
09/05/2018 12,614 12,633 0,19 12,663 12,545 726.468
08/05/2018 12,648 12,609 -0,35 12,653 12,535 925.051
07/05/2018 12,609 12,653 0,74 12,726 12,584 732.036
04/05/2018 12,496 12,560 0,20 12,560 12,408 747.881
03/05/2018 12,614 12,535 -0,66 12,638 12,472 813.923
02/05/2018 12,486 12,618 0,66 12,623 12,486 922.791
30/04/2018 12,540 12,535 0,16 12,614 12,472 839.347
27/04/2018 12,496 12,516 0,35 12,570 12,457 722.130
26/04/2018 12,325 12,472 1,47 12,506 12,315 959.881
25/04/2018 12,261 12,290 -0,24 12,354 12,261 818.194
24/04/2018 12,261 12,320 0,60 12,398 12,261 1.009.632
23/04/2018 12,163 12,246 0,85 12,290 12,153 784.889
20/04/2018 12,139 12,144 0,08 12,222 12,075 900.241
19/04/2018 12,124 12,134 0,08 12,217 12,046 917.292
18/04/2018 12,261 12,124 -0,96 12,276 12,095 1.151.245
17/04/2018 12,295 12,241 0,00 12,315 12,212 1.134.089
16/04/2018 12,192 12,241 0,24 12,271 12,158 963.033
13/04/2018 12,256 12,212 -0,16 12,266 12,153 1.148.248
12/04/2018 12,129 12,232 0,73 12,232 12,104 905.910
11/04/2018 12,085 12,144 0,61 12,168 12,046 1.052.224
10/04/2018 12,222 12,070 -0,84 12,222 12,070 884.943
09/04/2018 12,119 12,173 0,81 12,232 12,119 981.011
06/04/2018 12,202 12,075 -1,16 12,232 12,060 1.073.262
05/04/2018 12,261 12,217 0,20 12,281 12,153 1.004.547
04/04/2018 12,251 12,192 -0,40 12,281 12,144 1.068.319
03/04/2018 12,183 12,241 0,48 12,241 12,099 1.246.971
29/03/2018 12,153 12,183 0,73 12,246 12,139 1.644.013
28/03/2018 11,879 12,095 1,35 12,095 11,850 1.433.440
27/03/2018 11,938 11,933 0,95 11,948 11,830 1.145.725
26/03/2018 11,811 11,820 0,00 11,899 11,718 927.902
23/03/2018 11,806 11,820 -0,62 11,860 11,698 899.204
22/03/2018 11,850 11,894 0,29 11,928 11,811 1.114.689
21/03/2018 11,933 11,860 -0,62 11,953 11,860 591.966
20/03/2018 11,850 11,933 0,58 11,982 11,791 1.042.569
19/03/2018 11,933 11,864 -0,49 11,997 11,835 1.027.597
16/03/2018 12,046 11,923 -0,57 12,055 11,874 2.404.106
15/03/2018 11,899 11,992 1,07 11,997 11,811 1.060.929
14/03/2018 11,727 11,864 1,00 11,869 11,703 937.679
13/03/2018 11,693 11,747 0,25 11,879 11,693 1.161.607
12/03/2018 11,713 11,718 0,29 11,747 11,683 606.939
09/03/2018 11,713 11,683 -0,17 11,752 11,634 914.652
08/03/2018 11,634 11,703 0,55 11,718 11,590 914.490
07/03/2018 11,546 11,639 0,81 11,742 11,527 1.045.853
06/03/2018 11,673 11,546 -0,51 11,703 11,546 1.561.250
05/03/2018 11,482 11,605 0,98 11,644 11,429 1.428.871
02/03/2018 11,517 11,492 -0,25 11,551 11,429 1.538.763
01/03/2018 11,536 11,522 0,00 11,590 11,394 1.689.581
28/02/2018 11,140 11,522 3,61 11,551 11,101 2.872.922
27/02/2018 11,228 11,120 -0,74 11,238 11,061 1.404.374
26/02/2018 11,301 11,203 -0,48 11,331 11,145 1.390.364
23/02/2018 11,076 11,257 2,50 11,257 11,022 1.876.156
22/02/2018 10,963 10,983 -0,49 10,993 10,870 1.087.715
21/02/2018 11,061 11,037 -0,53 11,071 10,983 1.248.243
20/02/2018 11,037 11,096 0,80 11,096 11,003 1.022.547
19/02/2018 11,037 11,008 0,00 11,061 10,959 948.380
16/02/2018 10,817 11,008 2,09 11,022 10,802 1.431.693
15/02/2018 10,846 10,782 0,09 10,851 10,724 1.167.462
14/02/2018 10,875 10,772 -0,36 10,919 10,724 1.228.977
13/02/2018 10,914 10,812 -0,81 10,934 10,753 1.108.861
12/02/2018 10,900 10,900 0,23 10,988 10,895 1.113.836
09/02/2018 10,812 10,875 0,00 10,924 10,743 1.928.862
08/02/2018 10,998 10,875 -1,42 10,998 10,846 1.655.156
07/02/2018 10,939 11,032 0,90 11,032 10,841 1.645.709
06/02/2018 10,890 10,934 -1,63 11,056 10,714 1.776.604
05/02/2018 11,179 11,115 -1,26 11,179 11,086 1.494.432
02/02/2018 11,365 11,257 -0,73 11,365 11,223 1.032.047
01/02/2018 11,365 11,340 -0,09 11,419 11,287 1.671.582
31/01/2018 11,213 11,350 1,05 11,350 11,154 1.788.799
30/01/2018 11,272 11,233 -0,65 11,311 11,218 1.003.857
29/01/2018 11,438 11,306 -0,86 11,453 11,306 803.479
26/01/2018 11,350 11,404 0,47 11,443 11,340 1.078.385
25/01/2018 11,380 11,350 -0,30 11,448 11,316 1.092.919
24/01/2018 11,438 11,385 -0,34 11,458 11,385 1.087.097
23/01/2018 11,404 11,424 0,73 11,443 11,365 910.373
22/01/2018 11,380 11,340 -0,13 11,394 11,316 623.282
19/01/2018 11,252 11,355 0,61 11,394 11,223 935.568
18/01/2018 11,355 11,287 -0,30 11,355 11,243 954.788
17/01/2018 11,213 11,321 0,96 11,365 11,194 1.659.135
16/01/2018 11,154 11,213 0,93 11,282 11,120 1.759.929
15/01/2018 11,110 11,110 0,13 11,159 11,032 1.217.813
12/01/2018 11,164 11,096 0,04 11,223 11,081 1.159.005
11/01/2018 11,169 11,091 -0,40 11,169 11,042 1.369.023
10/01/2018 11,262 11,135 -1,30 11,272 11,096 1.417.744
09/01/2018 11,277 11,282 0,04 11,321 11,267 770.096
08/01/2018 11,243 11,277 0,57 11,326 11,243 1.332.876
05/01/2018 11,164 11,213 0,62 11,262 11,164 1.805.493
04/01/2018 11,096 11,145 0,22 11,189 11,027 1.391.547
03/01/2018 11,105 11,120 0,44 11,184 11,027 1.132.438
02/01/2018 11,091 11,071 0,04 11,115 10,934 845.267
29/12/2017 11,042 11,066 0,00 11,120 10,993 503.562
28/12/2017 11,052 11,066 -0,22 11,154 11,032 525.267
27/12/2017 11,022 11,091 0,53 11,091 10,998 639.243
22/12/2017 11,017 11,032 -1,79 11,130 10,885 1.881.865
21/12/2017 11,164 11,233 0,70 11,243 11,105 1.915.634
20/12/2017 11,096 11,154 -0,09 11,203 11,096 1.292.036
19/12/2017 11,115 11,164 0,44 11,184 11,096 2.063.737
18/12/2017 11,052 11,115 1,16 11,159 11,032 2.212.931
15/12/2017 10,988 10,988 -0,18 11,017 10,910 1.856.086
14/12/2017 10,968 11,008 -0,04 11,061 10,968 1.372.751
13/12/2017 10,978 11,012 -0,22 11,071 10,939 615.008
12/12/2017 11,047 11,037 0,31 11,047 10,954 690.308
11/12/2017 11,052 11,003 0,00 11,056 10,949 810.733
08/12/2017 11,017 11,003 0,49 11,076 11,003 818.618
07/12/2017 10,934 10,949 0,63 10,973 10,910 1.129.257
06/12/2017 10,841 10,880 -0,22 10,914 10,782 885.504
05/12/2017 10,812 10,905 0,77 10,924 10,792 1.228.025
04/12/2017 10,870 10,821 0,41 10,870 10,768 847.822
01/12/2017 10,861 10,777 -0,41 10,866 10,753 1.066.228
30/11/2017 10,772 10,821 0,68 10,841 10,699 1.323.619
29/11/2017 10,861 10,748 -0,68 10,910 10,724 1.445.634
28/11/2017 10,831 10,821 -0,58 10,895 10,753 1.099.699
27/11/2017 10,846 10,885 0,09 10,968 10,826 1.336.893
24/11/2017 10,880 10,875 -0,05 10,924 10,841 903.350
23/11/2017 10,841 10,880 0,00 10,934 10,782 830.210
22/11/2017 10,875 10,880 -0,31 10,968 10,836 1.278.097
21/11/2017 10,949 10,914 0,00 10,949 10,846 1.181.619
20/11/2017 10,929 10,914 -0,22 10,998 10,861 705.367
17/11/2017 11,008 10,939 -0,40 11,008 10,919 1.340.904
16/11/2017 10,939 10,983 1,08 11,042 10,900 1.643.644
15/11/2017 10,821 10,866 0,68 10,959 10,719 1.526.908
14/11/2017 10,831 10,792 0,09 10,836 10,733 790.446
13/11/2017 10,714 10,782 0,69 10,802 10,630 1.722.223
10/11/2017 10,704 10,709 -0,14 10,733 10,606 1.182.106
09/11/2017 10,777 10,724 -0,64 10,817 10,689 851.496
08/11/2017 10,724 10,792 0,69 10,792 10,650 1.242.232
07/11/2017 10,812 10,719 -0,50 10,817 10,704 1.102.175
06/11/2017 10,861 10,772 -0,81 10,870 10,768 914.969
03/11/2017 10,831 10,861 0,27 10,939 10,768 1.557.064
02/11/2017 10,949 10,831 -1,16 11,017 10,787 1.354.776
01/11/2017 11,110 10,959 -1,24 11,154 10,890 1.709.959
31/10/2017 10,944 11,096 1,84 11,169 10,934 2.676.781
30/10/2017 10,537 10,895 3,78 10,949 10,537 2.716.026
27/10/2017 10,709 10,498 -1,56 10,714 10,449 1.568.212
26/10/2017 10,381 10,665 2,74 10,714 10,381 2.360.519
25/10/2017 10,562 10,381 -1,30 10,562 10,366 1.406.857
24/10/2017 10,616 10,518 -1,10 10,714 10,518 1.253.533
23/10/2017 10,582 10,635 0,32 10,665 10,454 1.048.992
20/10/2017 10,679 10,601 -1,23 10,694 10,562 1.649.661
19/10/2017 10,826 10,733 -1,17 10,851 10,675 1.867.902
18/10/2017 10,866 10,861 0,54 10,866 10,792 1.108.274
17/10/2017 10,777 10,802 0,36 10,856 10,743 1.430.573
16/10/2017 10,715 10,763 0,63 10,782 10,686 1.838.244
13/10/2017 10,796 10,695 -0,89 10,796 10,681 1.482.920
12/10/2017 10,796 10,792 0,27 10,806 10,739 1.274.375
11/10/2017 10,724 10,763 0,99 10,883 10,710 1.976.775
10/10/2017 10,782 10,657 -0,89 10,782 10,609 1.687.410
09/10/2017 10,618 10,753 1,27 10,772 10,614 1.275.758
06/10/2017 10,652 10,618 -0,50 10,695 10,561 1.773.082
05/10/2017 10,594 10,671 0,73 10,671 10,378 2.893.753
04/10/2017 11,046 10,594 -4,05 11,046 10,561 4.659.348
03/10/2017 11,123 11,042 -0,86 11,128 11,027 1.719.364
02/10/2017 11,205 11,138 -1,19 11,229 11,085 2.207.861
29/09/2017 11,316 11,272 -0,04 11,349 11,205 2.099.543
28/09/2017 11,349 11,277 -0,34 11,422 11,248 1.109.351
27/09/2017 11,277 11,316 0,81 11,369 11,239 1.320.749
26/09/2017 11,210 11,224 0,30 11,296 11,186 949.463
25/09/2017 11,330 11,191 -0,81 11,330 11,162 1.721.537
22/09/2017 11,397 11,282 0,09 11,397 11,205 945.158
21/09/2017 11,147 11,272 0,17 11,364 11,109 1.542.823
20/09/2017 11,277 11,253 -0,43 11,306 11,229 1.071.791
19/09/2017 11,253 11,301 0,00 11,388 11,220 1.140.073
18/09/2017 11,301 11,301 -0,68 11,417 11,258 1.169.320
15/09/2017 11,301 11,378 0,68 11,436 11,268 3.487.441
14/09/2017 11,229 11,301 0,21 11,301 11,157 1.237.216
13/09/2017 11,157 11,277 0,90 11,301 11,114 1.468.920
12/09/2017 11,272 11,176 -0,43 11,292 11,162 735.954
11/09/2017 11,157 11,224 0,86 11,263 11,128 1.390.169
08/09/2017 11,094 11,128 0,30 11,133 11,042 804.747
07/09/2017 11,090 11,094 0,44 11,143 11,046 1.518.957
06/09/2017 11,037 11,046 0,09 11,085 10,782 823.671
05/09/2017 11,152 11,037 -1,08 11,181 10,998 941.376
04/09/2017 11,176 11,157 0,00 11,176 11,066 1.014.705
01/09/2017 11,186 11,157 0,22 11,200 11,147 934.701
31/08/2017 11,195 11,133 0,04 11,224 11,085 1.617.651
30/08/2017 11,157 11,128 0,17 11,186 11,119 742.496
29/08/2017 11,114 11,109 -0,52 11,133 11,018 849.297
28/08/2017 11,191 11,167 0,00 11,195 11,104 553.102
25/08/2017 11,263 11,167 -0,56 11,263 11,128 1.068.857
24/08/2017 11,282 11,229 -0,34 11,325 11,229 906.031
23/08/2017 11,301 11,268 -0,09 11,301 11,205 521.352
22/08/2017 11,205 11,277 1,69 11,292 11,205 1.454.017

Mas noticias

publicidad
publicidad