Vocento 15 años 21 de Enero, 17:48 pm
publicidad

Recordar mis datos | ¿Olvidaste tu contraseña?

Cotizaciones

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

0,070,61 %
11,60

Histórico cotizaciones

Exportar a: PDF Excel
Fecha Apertura Cierre Dif.% Máximo Mínimo Volumen
19/01/2018 11,490 11,595 0,61 11,635 11,460 935.568
18/01/2018 11,595 11,525 -0,30 11,595 11,480 954.788
17/01/2018 11,450 11,560 0,96 11,605 11,430 1.659.135
16/01/2018 11,390 11,450 0,93 11,520 11,355 1.759.929
15/01/2018 11,345 11,345 0,13 11,395 11,265 1.217.813
12/01/2018 11,400 11,330 0,04 11,460 11,315 1.159.005
11/01/2018 11,405 11,325 -0,40 11,405 11,275 1.369.023
10/01/2018 11,500 11,370 -1,30 11,510 11,330 1.417.744
09/01/2018 11,515 11,520 0,04 11,560 11,505 770.096
08/01/2018 11,480 11,515 0,57 11,565 11,480 1.332.876
05/01/2018 11,400 11,450 0,62 11,500 11,400 1.805.493
04/01/2018 11,330 11,380 0,22 11,425 11,260 1.391.547
03/01/2018 11,340 11,355 0,44 11,420 11,260 1.132.438
02/01/2018 11,325 11,305 0,04 11,350 11,165 845.267
29/12/2017 11,275 11,300 0,00 11,355 11,225 503.562
28/12/2017 11,285 11,300 -0,22 11,390 11,265 525.267
27/12/2017 11,255 11,325 0,53 11,325 11,230 639.243
22/12/2017 11,250 11,265 -1,79 11,365 11,115 1.881.865
21/12/2017 11,400 11,470 0,70 11,480 11,340 1.915.634
20/12/2017 11,330 11,390 -0,09 11,440 11,330 1.292.036
19/12/2017 11,350 11,400 0,44 11,420 11,330 2.063.737
18/12/2017 11,285 11,350 1,16 11,395 11,265 2.212.931
15/12/2017 11,220 11,220 -0,18 11,250 11,140 1.856.086
14/12/2017 11,200 11,240 -0,04 11,295 11,200 1.372.751
13/12/2017 11,210 11,245 -0,22 11,305 11,170 615.008
12/12/2017 11,280 11,270 0,31 11,280 11,185 690.308
11/12/2017 11,285 11,235 0,00 11,290 11,180 810.733
08/12/2017 11,250 11,235 0,49 11,310 11,235 818.618
07/12/2017 11,165 11,180 0,63 11,205 11,140 1.129.257
06/12/2017 11,070 11,110 -0,22 11,145 11,010 885.504
05/12/2017 11,040 11,135 0,77 11,155 11,020 1.228.025
04/12/2017 11,100 11,050 0,41 11,100 10,995 847.822
01/12/2017 11,090 11,005 -0,41 11,095 10,980 1.066.228
30/11/2017 11,000 11,050 0,68 11,070 10,925 1.323.619
29/11/2017 11,090 10,975 -0,68 11,140 10,950 1.445.634
28/11/2017 11,060 11,050 -0,58 11,125 10,980 1.099.699
27/11/2017 11,075 11,115 0,09 11,200 11,055 1.336.893
24/11/2017 11,110 11,105 -0,05 11,155 11,070 903.350
23/11/2017 11,070 11,110 0,00 11,165 11,010 830.210
22/11/2017 11,105 11,110 -0,31 11,200 11,065 1.278.097
21/11/2017 11,180 11,145 0,00 11,180 11,075 1.181.619
20/11/2017 11,160 11,145 -0,22 11,230 11,090 705.367
17/11/2017 11,240 11,170 -0,40 11,240 11,150 1.340.904
16/11/2017 11,170 11,215 1,08 11,275 11,130 1.643.644
15/11/2017 11,050 11,095 0,68 11,190 10,945 1.526.908
14/11/2017 11,060 11,020 0,09 11,065 10,960 790.446
13/11/2017 10,940 11,010 0,69 11,030 10,855 1.722.223
10/11/2017 10,930 10,935 -0,14 10,960 10,830 1.182.106
09/11/2017 11,005 10,950 -0,64 11,045 10,915 851.496
08/11/2017 10,950 11,020 0,69 11,020 10,875 1.242.232
07/11/2017 11,040 10,945 -0,50 11,045 10,930 1.102.175
06/11/2017 11,090 11,000 -0,81 11,100 10,995 914.969
03/11/2017 11,060 11,090 0,27 11,170 10,995 1.557.064
02/11/2017 11,180 11,060 -1,16 11,250 11,015 1.354.776
01/11/2017 11,345 11,190 -1,24 11,390 11,120 1.709.959
31/10/2017 11,175 11,330 1,84 11,405 11,165 2.676.781
30/10/2017 10,760 11,125 3,78 11,180 10,760 2.716.026
27/10/2017 10,935 10,720 -1,56 10,940 10,670 1.568.212
26/10/2017 10,600 10,890 2,74 10,940 10,600 2.360.519
25/10/2017 10,785 10,600 -1,30 10,785 10,585 1.406.857
24/10/2017 10,840 10,740 -1,10 10,940 10,740 1.253.533
23/10/2017 10,805 10,860 0,32 10,890 10,675 1.048.992
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

Mas noticias

publicidad
publicidad