Vocento 15 años 23 de Octubre, 18:57 pm

Recordar mis datos | ¿Olvidaste tu contraseña?

Cotizaciones

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

0,040,32 %
10,86

Histórico cotizaciones

Exportar a: PDF Excel
Fecha Apertura Cierre Dif.% Máximo Mínimo Volumen
20/10/2017 10,905 10,825 -1,23 10,920 10,785 1.649.661
19/10/2017 11,055 10,960 -1,17 11,080 10,900 1.867.902
18/10/2017 11,095 11,090 0,54 11,095 11,020 1.108.274
17/10/2017 11,005 11,030 0,36 11,085 10,970 1.430.573
16/10/2017 10,941 10,990 0,63 11,010 10,911 1.838.244
13/10/2017 11,024 10,921 -0,89 11,024 10,907 1.482.920
12/10/2017 11,024 11,019 0,27 11,034 10,965 1.274.375
11/10/2017 10,951 10,990 0,99 11,113 10,936 1.976.775
10/10/2017 11,010 10,882 -0,89 11,010 10,833 1.687.410
09/10/2017 10,843 10,980 1,27 11,000 10,838 1.275.758
06/10/2017 10,877 10,843 -0,50 10,921 10,784 1.773.082
05/10/2017 10,818 10,897 0,73 10,897 10,597 2.893.753
04/10/2017 11,280 10,818 -4,05 11,280 10,784 4.659.348
03/10/2017 11,358 11,275 -0,86 11,363 11,260 1.719.364
02/10/2017 11,442 11,373 -1,19 11,466 11,319 2.207.861
29/09/2017 11,555 11,511 -0,04 11,589 11,442 2.099.543
28/09/2017 11,589 11,515 -0,34 11,663 11,486 1.109.351
27/09/2017 11,515 11,555 0,81 11,609 11,476 1.320.749
26/09/2017 11,447 11,461 0,30 11,535 11,422 949.463
25/09/2017 11,569 11,427 -0,81 11,569 11,398 1.721.537
22/09/2017 11,638 11,520 0,09 11,638 11,442 945.158
21/09/2017 11,383 11,511 0,17 11,604 11,344 1.542.823
20/09/2017 11,515 11,491 -0,43 11,545 11,466 1.071.791
19/09/2017 11,491 11,540 0,00 11,628 11,457 1.140.073
18/09/2017 11,540 11,540 -0,68 11,658 11,496 1.169.320
15/09/2017 11,540 11,619 0,68 11,677 11,506 3.487.441
14/09/2017 11,466 11,540 0,21 11,540 11,393 1.237.216
13/09/2017 11,393 11,515 0,90 11,540 11,348 1.468.920
12/09/2017 11,511 11,412 -0,43 11,530 11,398 735.954
11/09/2017 11,393 11,461 0,86 11,501 11,363 1.390.169
08/09/2017 11,329 11,363 0,30 11,368 11,275 804.747
07/09/2017 11,324 11,329 0,44 11,378 11,280 1.518.957
06/09/2017 11,270 11,280 0,09 11,319 11,010 823.671
05/09/2017 11,388 11,270 -1,08 11,417 11,231 941.376
04/09/2017 11,412 11,393 0,00 11,412 11,299 1.014.705
01/09/2017 11,422 11,393 0,22 11,437 11,383 934.701
31/08/2017 11,432 11,368 0,04 11,461 11,319 1.617.651
30/08/2017 11,393 11,363 0,17 11,422 11,353 742.496
29/08/2017 11,348 11,344 -0,52 11,368 11,250 849.297
28/08/2017 11,427 11,402 0,00 11,432 11,339 553.102
25/08/2017 11,501 11,402 -0,56 11,501 11,363 1.068.857
24/08/2017 11,520 11,466 -0,34 11,565 11,466 906.031
23/08/2017 11,540 11,506 -0,09 11,540 11,442 521.352
22/08/2017 11,442 11,515 1,69 11,530 11,442 1.454.017
21/08/2017 11,339 11,324 -0,04 11,344 11,275 646.897
18/08/2017 11,309 11,329 -0,26 11,329 11,216 919.792
17/08/2017 11,407 11,358 -0,09 11,422 11,334 494.065
16/08/2017 11,353 11,368 0,39 11,476 11,348 823.676
15/08/2017 11,334 11,324 0,26 11,353 11,285 518.298
14/08/2017 11,260 11,294 0,66 11,378 11,226 1.079.508
11/08/2017 11,309 11,221 -0,95 11,309 11,191 1.291.098
10/08/2017 11,388 11,329 -0,60 11,412 11,285 695.929
09/08/2017 11,422 11,398 -0,60 11,457 11,309 1.051.813
08/08/2017 11,447 11,466 0,34 11,471 11,393 561.210
07/08/2017 11,398 11,427 0,56 11,486 11,344 1.069.505
04/08/2017 11,240 11,363 1,05 11,412 11,236 1.091.221
03/08/2017 11,216 11,245 0,26 11,285 11,186 993.997
02/08/2017 11,216 11,216 0,26 11,275 11,177 1.042.891
01/08/2017 11,226 11,186 0,09 11,236 11,157 1.206.896
31/07/2017 11,211 11,177 -0,39 11,299 11,142 1.129.501
28/07/2017 11,280 11,221 -0,82 11,304 11,142 996.228
27/07/2017 11,260 11,314 0,52 11,314 11,226 807.294
26/07/2017 11,236 11,255 -0,35 11,285 11,167 442.679
25/07/2017 11,221 11,294 0,13 11,383 11,108 920.339
24/07/2017 11,373 11,280 -0,26 11,373 11,260 980.653
21/07/2017 11,294 11,309 0,13 11,368 11,270 1.207.522
20/07/2017 11,319 11,294 -0,09 11,388 11,245 1.384.077
19/07/2017 11,196 11,304 0,39 11,324 11,191 963.644
18/07/2017 11,196 11,260 0,00 11,324 11,196 1.213.337
17/07/2017 11,240 11,260 0,22 11,285 11,196 655.594
14/07/2017 11,196 11,236 0,57 11,265 11,167 838.492
13/07/2017 11,078 11,172 1,02 11,211 11,029 1.483.623
12/07/2017 11,000 11,059 1,03 11,147 10,961 1.277.281
11/07/2017 11,078 10,946 -0,40 11,103 10,872 1.053.181
10/07/2017 10,975 10,990 0,99 11,019 10,911 1.076.971
07/07/2017 10,921 10,882 -0,09 10,921 10,803 1.081.354
06/07/2017 10,882 10,892 -0,09 10,941 10,754 1.475.157
05/07/2017 10,892 10,902 0,68 10,951 10,798 1.103.729
04/07/2017 10,897 10,828 -0,18 10,897 10,798 617.022
03/07/2017 10,887 10,848 -0,14 10,970 10,833 831.595
30/06/2017 10,887 10,862 -0,49 10,902 10,803 1.747.143
29/06/2017 11,019 10,916 -0,76 11,049 10,784 1.169.979
28/06/2017 10,995 11,000 -0,40 11,073 10,916 873.261
27/06/2017 11,167 11,044 -1,27 11,201 10,985 1.382.860
26/06/2017 11,118 11,186 0,66 11,245 11,000 1.011.120
23/06/2017 11,098 11,113 0,18 11,157 11,049 566.198
22/06/2017 11,137 11,093 -0,75 11,152 11,015 989.785
21/06/2017 11,186 11,177 -0,04 11,186 11,064 679.055
20/06/2017 11,260 11,182 -0,70 11,275 11,123 849.349
19/06/2017 11,275 11,260 0,22 11,304 11,231 662.214
16/06/2017 11,250 11,236 0,22 11,314 11,186 1.876.332
15/06/2017 11,245 11,211 -0,65 11,324 11,132 1.178.750
14/06/2017 11,236 11,285 0,35 11,348 11,236 1.088.209
13/06/2017 11,240 11,245 0,44 11,324 11,186 814.554
12/06/2017 11,290 11,196 -1,13 11,344 10,823 1.566.409
09/06/2017 11,344 11,324 0,09 11,427 11,294 1.525.725
08/06/2017 11,378 11,314 -0,26 11,417 11,304 1.090.013
07/06/2017 11,245 11,344 0,74 11,378 11,206 1.272.573
06/06/2017 11,265 11,260 0,04 11,294 11,177 1.065.467
05/06/2017 11,221 11,255 -0,13 11,299 11,211 657.837
02/06/2017 11,245 11,270 0,61 11,294 11,196 1.411.768
01/06/2017 11,123 11,201 1,02 11,211 11,069 1.556.099
31/05/2017 11,103 11,088 0,13 11,147 11,029 1.389.158
30/05/2017 11,103 11,073 -0,22 11,137 11,010 842.581
29/05/2017 11,142 11,098 -0,31 11,182 11,073 695.785
26/05/2017 11,073 11,132 0,76 11,132 11,049 1.059.117
25/05/2017 11,005 11,049 0,54 11,113 11,005 836.836
24/05/2017 10,965 10,990 0,58 11,000 10,931 922.883
23/05/2017 11,019 10,926 -0,80 11,044 10,907 1.681.037
22/05/2017 10,902 11,015 1,49 11,039 10,838 2.288.809
19/05/2017 10,715 10,853 1,56 10,892 10,671 2.445.773
18/05/2017 10,558 10,686 0,09 10,725 10,509 1.597.356
17/05/2017 10,749 10,676 -1,00 10,774 10,592 1.046.222
16/05/2017 10,823 10,784 -0,23 10,853 10,656 1.111.552
15/05/2017 10,853 10,808 0,09 10,877 10,784 637.742
12/05/2017 10,587 10,798 -0,14 10,877 10,460 1.612.450
11/05/2017 10,956 10,813 -1,17 10,956 10,720 1.030.352
10/05/2017 10,926 10,941 -0,36 10,961 10,828 1.765.033
09/05/2017 10,808 10,980 1,59 11,024 10,779 1.549.960
08/05/2017 10,813 10,808 0,00 10,887 10,803 1.010.916
05/05/2017 10,749 10,808 0,64 10,848 10,700 1.492.873
04/05/2017 10,695 10,740 0,18 10,779 10,681 2.000.643
03/05/2017 10,710 10,720 -0,05 10,744 10,671 849.912
02/05/2017 10,715 10,725 0,51 10,744 10,636 1.173.801
28/04/2017 10,627 10,671 0,46 10,671 10,553 1.245.917
27/04/2017 10,602 10,622 0,09 10,666 10,538 1.241.645
26/04/2017 10,705 10,612 -0,41 10,705 10,568 2.642.950
25/04/2017 10,450 10,656 0,93 10,695 10,401 1.197.321
24/04/2017 10,509 10,558 2,14 10,617 10,460 1.511.654
21/04/2017 10,411 10,337 -0,52 10,411 10,253 1.455.880
20/04/2017 10,460 10,391 -0,94 10,504 10,361 1.200.038
19/04/2017 10,469 10,489 0,05 10,504 10,401 1.079.168
18/04/2017 10,558 10,484 -1,20 10,602 10,445 1.250.642
13/04/2017 10,509 10,612 -0,41 10,651 10,509 765.888
12/04/2017 10,646 10,656 0,42 10,715 10,607 1.241.750
11/04/2017 10,592 10,612 -0,05 10,671 10,573 978.467
10/04/2017 10,671 10,617 -0,64 10,676 10,582 628.453
07/04/2017 10,632 10,686 0,83 10,686 10,558 1.088.145
06/04/2017 10,538 10,597 0,79 10,597 10,455 1.467.312
05/04/2017 10,401 10,514 1,42 10,514 10,303 1.216.326
04/04/2017 10,278 10,366 0,62 10,381 10,263 1.422.607
03/04/2017 10,332 10,303 0,10 10,401 10,234 1.501.821
31/03/2017 10,131 10,293 1,60 10,303 10,126 1.384.591
30/03/2017 10,204 10,131 -0,82 10,244 10,121 1.668.692
29/03/2017 10,322 10,214 -1,33 10,352 10,170 1.834.015
28/03/2017 10,253 10,352 1,10 10,352 10,234 1.166.033
27/03/2017 10,293 10,239 -0,43 10,322 10,165 1.402.827
24/03/2017 10,194 10,283 0,38 10,283 10,194 937.397
23/03/2017 10,155 10,244 0,72 10,248 10,096 1.478.895
22/03/2017 10,361 10,170 -1,85 10,460 10,155 1.835.674
21/03/2017 10,538 10,361 -1,31 10,553 10,352 1.875.778
20/03/2017 10,597 10,499 -0,88 10,617 10,484 1.301.255
17/03/2017 10,666 10,592 -0,46 10,686 10,573 8.197.164
16/03/2017 10,548 10,641 1,36 10,661 10,504 2.616.507
15/03/2017 10,499 10,499 0,61 10,509 10,406 1.434.273
14/03/2017 10,332 10,435 1,19 10,455 10,283 1.585.455
13/03/2017 10,317 10,312 0,29 10,401 10,303 1.474.299
10/03/2017 10,440 10,283 -0,81 10,460 10,283 1.111.964
09/03/2017 10,332 10,366 0,33 10,401 10,312 1.201.863
08/03/2017 10,401 10,332 -0,80 10,504 10,327 1.314.537
07/03/2017 10,548 10,415 -0,80 10,587 10,415 1.161.342
06/03/2017 10,519 10,499 -0,05 10,528 10,455 1.129.822
03/03/2017 10,479 10,504 0,42 10,578 10,425 1.248.422
02/03/2017 10,558 10,460 -1,11 10,558 10,415 1.757.736
01/03/2017 10,582 10,578 0,51 10,681 10,484 2.164.529
28/02/2017 10,823 10,523 -1,61 10,897 10,430 2.725.068
27/02/2017 10,710 10,695 -0,09 10,754 10,632 1.694.420
24/02/2017 10,774 10,705 -0,46 10,823 10,607 1.317.546
23/02/2017 10,730 10,754 0,64 10,774 10,705 1.454.333
22/02/2017 10,798 10,686 -1,32 10,887 10,636 2.032.010
21/02/2017 10,803 10,828 0,18 10,843 10,735 1.128.844
20/02/2017 10,823 10,808 0,05 10,862 10,774 1.030.258
17/02/2017 10,774 10,803 0,27 10,838 10,715 1.398.588
16/02/2017 10,803 10,774 -0,32 10,848 10,690 1.492.528
15/02/2017 10,607 10,808 1,62 10,833 10,582 2.336.168
14/02/2017 10,430 10,636 1,88 10,636 10,391 1.807.698
13/02/2017 10,460 10,440 0,05 10,469 10,371 925.500
10/02/2017 10,474 10,435 -0,23 10,509 10,361 898.748
09/02/2017 10,312 10,460 1,57 10,460 10,268 1.301.518
08/02/2017 10,229 10,298 0,53 10,298 10,185 874.617
07/02/2017 10,263 10,244 0,10 10,288 10,136 1.031.478
06/02/2017 10,229 10,234 0,05 10,288 10,145 1.491.094
03/02/2017 10,131 10,229 1,76 10,244 10,047 1.146.846
02/02/2017 10,072 10,052 -0,97 10,131 9,983 1.700.056
01/02/2017 10,194 10,150 -0,19 10,263 10,067 1.169.253
31/01/2017 10,185 10,170 -0,24 10,234 10,136 1.261.046
30/01/2017 10,165 10,194 0,29 10,214 10,101 1.371.513
27/01/2017 10,253 10,165 -0,24 10,253 10,082 675.983
26/01/2017 10,204 10,190 0,29 10,283 10,106 2.373.558
25/01/2017 9,988 10,160 2,53 10,185 9,831 1.951.637
24/01/2017 9,983 9,910 -0,25 9,988 9,856 787.298
23/01/2017 9,836 9,934 1,10 9,959 9,802 1.138.451
20/01/2017 9,821 9,826 -0,05 9,910 9,723 1.082.182
19/01/2017 9,978 9,831 -1,52 9,978 9,821 1.208.593
18/01/2017 10,013 9,983 -0,29 10,047 9,910 827.167
17/01/2017 10,067 10,013 -0,97 10,077 9,959 681.461
16/01/2017 10,116 10,111 -0,39 10,199 10,052 740.316
13/01/2017 10,204 10,150 0,15 10,229 10,111 1.006.522
12/01/2017 10,278 10,136 -1,43 10,278 10,136 1.318.792
11/01/2017 10,234 10,283 0,48 10,303 10,204 1.157.043
10/01/2017 10,293 10,234 -0,38 10,327 10,180 852.759
09/01/2017 10,307 10,273 -0,48 10,376 10,214 1.373.729
06/01/2017 10,214 10,322 1,45 10,322 10,175 1.026.029
05/01/2017 10,244 10,175 -0,14 10,244 10,140 909.449
04/01/2017 10,185 10,190 0,63 10,190 10,101 1.269.769
03/01/2017 10,322 10,126 -1,58 10,352 10,067 1.376.218
02/01/2017 10,165 10,288 1,40 10,332 10,165 763.334
30/12/2016 10,091 10,145 0,39 10,145 10,052 488.210
29/12/2016 9,924 10,106 0,83 10,116 9,870 554.496
28/12/2016 10,140 10,023 -1,21 10,140 9,949 466.591
27/12/2016 10,126 10,145 0,34 10,145 10,037 255.985
23/12/2016 10,052 10,111 1,13 10,131 9,954 546.273
22/12/2016 10,042 9,998 -1,36 10,111 9,934 935.004
21/12/2016 9,969 10,136 0,78 10,136 9,959 1.247.534
20/12/2016 10,042 10,057 0,05 10,116 10,018 1.850.723
19/12/2016 9,969 10,052 1,14 10,116 9,944 2.450.089
16/12/2016 9,661 9,939 2,72 10,136 9,659 2.804.723
15/12/2016 9,779 9,676 -1,24 9,792 9,629 1.307.806
14/12/2016 9,787 9,798 0,22 9,841 9,743 1.119.187
13/12/2016 9,651 9,776 1,30 9,805 9,651 1.620.273
12/12/2016 9,763 9,650 -1,68 9,773 9,576 1.116.869
09/12/2016 9,606 9,815 1,98 9,890 9,578 1.934.992
08/12/2016 9,527 9,625 1,55 9,660 9,506 1.505.445
07/12/2016 9,365 9,478 1,23 9,478 9,313 1.585.406
06/12/2016 9,365 9,363 0,35 9,418 9,296 989.869
05/12/2016 9,232 9,330 0,32 9,437 9,213 1.026.733
02/12/2016 9,212 9,301 0,74 9,340 9,212 933.772
01/12/2016 9,299 9,232 -1,16 9,357 9,212 1.037.421
30/11/2016 9,257 9,340 0,09 9,444 9,257 1.101.336
29/11/2016 9,341 9,331 -0,40 9,398 9,273 1.041.287
28/11/2016 9,244 9,369 0,64 9,407 9,244 843.536
25/11/2016 9,330 9,309 -0,20 9,333 9,248 848.361
24/11/2016 9,428 9,327 -0,36 9,428 9,295 1.068.226
23/11/2016 9,330 9,361 0,16 9,441 9,318 988.139
22/11/2016 9,281 9,346 1,59 9,350 9,139 1.181.786
21/11/2016 9,171 9,200 0,04 9,295 9,085 1.562.461
18/11/2016 9,190 9,196 0,35 9,260 9,109 1.547.860
17/11/2016 9,159 9,163 0,45 9,219 9,086 1.419.590
16/11/2016 9,351 9,122 -2,09 9,358 9,036 1.423.952
15/11/2016 9,607 9,316 1,80 9,607 9,166 2.036.151
14/11/2016 9,252 9,151 1,71 9,252 8,986 2.208.161
11/11/2016 9,180 8,997 -0,78 9,207 8,934 3.844.561
10/11/2016 9,543 9,068 -4,62 9,548 9,013 3.649.990
09/11/2016 9,379 9,507 -1,11 9,591 9,330 2.276.431
08/11/2016 9,684 9,614 -0,72 9,735 9,536 1.049.974
07/11/2016 9,647 9,684 1,65 9,811 9,611 1.218.480
04/11/2016 9,576 9,527 -0,51 9,576 9,404 1.432.130
03/11/2016 9,619 9,576 -0,36 9,768 9,552 1.630.982
02/11/2016 9,792 9,610 -2,15 9,808 9,601 1.362.863
01/11/2016 10,116 9,821 -2,34 10,116 9,807 1.267.557
31/10/2016 10,096 10,057 -0,58 10,096 9,969 1.443.582
28/10/2016 9,870 10,116 2,28 10,116 9,772 4.001.488
27/10/2016 10,023 9,890 -1,03 10,067 9,880 978.998
26/10/2016 10,165 9,993 -1,69 10,185 9,919 1.132.882
25/10/2016 10,214 10,165 -0,77 10,303 10,126 1.495.118

Mas noticias

publicidad