Histórico de cotizaciones

Fecha Apertura Cierre Dif.% Máximo Mínimo Volumen
09/08/2022 9,610 9,635 0,00 9,695 9,575 442.344
08/08/2022 9,580 9,635 1,47 9,680 9,495 321.753
05/08/2022 9,680 9,495 -0,99 9,715 9,415 513.565
04/08/2022 9,705 9,590 -1,03 9,800 9,535 564.349
03/08/2022 9,588 9,690 1,06 9,718 9,551 791.115
02/08/2022 9,523 9,588 0,68 9,616 9,495 899.857
01/08/2022 9,625 9,523 -2,01 9,746 9,523 911.916
29/07/2022 9,393 9,718 4,28 9,764 9,393 946.462
28/07/2022 9,374 9,319 1,26 9,384 9,221 362.747
27/07/2022 9,374 9,203 -1,05 9,402 9,161 475.902
26/07/2022 9,268 9,300 0,45 9,347 9,217 502.441
25/07/2022 9,263 9,258 0,05 9,277 9,180 372.193
22/07/2022 8,859 9,254 3,75 9,319 8,859 668.071
21/07/2022 8,725 8,920 -1,59 9,082 8,725 653.937
20/07/2022 9,212 9,063 -1,21 9,212 9,017 451.906
19/07/2022 8,999 9,175 1,75 9,175 8,920 585.621
18/07/2022 9,003 9,017 1,20 9,087 8,947 570.851
15/07/2022 8,757 8,910 2,29 8,966 8,692 611.120
14/07/2022 8,720 8,711 -1,88 8,831 8,595 440.213
13/07/2022 8,836 8,878 1,00 8,910 8,734 751.422
12/07/2022 8,855 8,790 0,69 8,855 8,655 483.486
11/07/2022 8,720 8,729 -2,03 8,841 8,664 509.450
08/07/2022 8,715 8,910 1,69 8,929 8,711 654.037
07/07/2022 8,479 8,762 3,51 8,762 8,479 810.407
06/07/2022 8,483 8,465 0,22 8,544 8,404 1.215.698
05/07/2022 8,595 8,446 -1,03 8,706 8,414 604.460
04/07/2022 8,618 8,534 -0,65 8,650 8,465 497.318
01/07/2022 8,497 8,590 0,54 8,669 8,428 696.891
30/06/2022 8,632 8,544 -2,33 8,734 8,507 1.193.976
29/06/2022 9,300 8,748 -4,51 9,374 8,609 1.709.269
28/06/2022 8,947 9,161 2,33 9,203 8,947 875.129
27/06/2022 8,901 8,952 -1,18 9,063 8,813 1.218.300
24/06/2022 8,859 9,059 2,63 9,082 8,827 852.760
23/06/2022 9,022 8,827 -3,01 9,110 8,827 1.002.767
22/06/2022 9,003 9,101 0,77 9,161 8,845 657.842
21/06/2022 9,059 9,031 0,15 9,152 8,999 516.339
20/06/2022 9,147 9,017 -0,82 9,217 8,813 687.262
17/06/2022 9,022 9,091 1,87 9,226 8,873 1.422.843
16/06/2022 9,142 8,924 -1,79 9,142 8,841 637.311
15/06/2022 9,110 9,087 1,45 9,193 9,059 1.103.948
14/06/2022 8,966 8,957 -0,31 9,124 8,896 788.060
13/06/2022 9,254 8,985 -3,20 9,254 8,915 867.894
10/06/2022 9,430 9,282 -2,82 9,467 9,272 861.676
09/06/2022 9,569 9,551 -1,06 9,709 9,523 609.087
08/06/2022 9,839 9,653 -1,42 9,839 9,597 235.092
07/06/2022 9,792 9,792 0,09 9,829 9,755 615.885
06/06/2022 9,801 9,783 0,00 9,829 9,755 366.518
03/06/2022 9,579 9,783 1,35 9,811 9,541 381.490
02/06/2022 9,885 9,653 -1,42 9,894 9,616 381.030
01/06/2022 9,913 9,792 0,19 9,913 9,718 934.654
31/05/2022 9,801 9,774 -1,03 9,876 9,727 1.297.679
30/05/2022 9,941 9,876 0,00 10,024 9,848 456.025
27/05/2022 9,922 9,876 0,38 9,922 9,736 1.106.267
26/05/2022 9,903 9,839 0,00 9,913 9,792 835.930
25/05/2022 9,978 9,839 -0,75 10,043 9,764 590.072
24/05/2022 9,866 9,913 0,75 9,968 9,839 963.880
23/05/2022 9,746 9,839 2,51 9,839 9,625 1.101.946
20/05/2022 9,551 9,597 0,98 9,746 9,421 841.403
19/05/2022 9,616 9,504 -2,01 9,616 9,393 868.915
18/05/2022 9,616 9,699 0,97 9,792 9,606 1.053.626
17/05/2022 9,374 9,606 1,57 9,662 9,374 928.913
16/05/2022 9,477 9,458 1,50 9,551 9,263 757.120
13/05/2022 9,056 9,319 3,89 9,337 9,042 1.077.621
12/05/2022 8,888 8,970 -0,30 9,011 8,830 583.585
11/05/2022 8,947 8,997 1,33 9,101 8,925 928.950
10/05/2022 8,893 8,879 0,26 9,002 8,857 600.539
09/05/2022 8,902 8,857 -0,81 9,024 8,852 780.781
06/05/2022 9,119 8,929 -2,67 9,119 8,839 887.428
05/05/2022 9,282 9,174 0,30 9,355 9,165 768.002
04/05/2022 9,382 9,147 -1,08 9,382 9,138 713.101
03/05/2022 9,310 9,246 -0,10 9,355 9,210 912.892
02/05/2022 9,409 9,255 -1,83 9,436 9,210 779.101
29/04/2022 9,572 9,427 -1,33 9,581 9,400 1.371.613
28/04/2022 9,681 9,554 -1,03 9,780 9,482 713.104
27/04/2022 9,590 9,654 -0,74 9,753 9,500 716.899
26/04/2022 9,853 9,726 -0,74 9,916 9,699 911.783
25/04/2022 9,835 9,799 0,00 9,871 9,672 1.362.231
22/04/2022 9,708 9,799 -0,28 9,916 9,645 1.383.421
21/04/2022 9,826 9,826 0,00 9,898 9,780 1.179.581
20/04/2022 9,681 9,826 2,36 9,853 9,654 1.726.510
19/04/2022 9,790 9,599 -2,12 9,844 9,563 966.847
14/04/2022 9,780 9,808 0,74 9,880 9,654 614.295
13/04/2022 9,491 9,735 2,38 9,735 9,491 451.254
12/04/2022 9,554 9,509 -0,94 9,599 9,445 828.890
11/04/2022 9,545 9,599 0,09 9,663 9,509 533.785
08/04/2022 9,599 9,590 1,44 9,672 9,509 607.552
07/04/2022 9,328 9,454 0,48 9,627 9,255 1.110.644
06/04/2022 9,699 9,409 -3,53 9,699 9,400 960.313
05/04/2022 9,771 9,753 0,00 9,817 9,672 926.425
04/04/2022 9,871 9,753 1,41 10,061 9,690 1.627.936
01/04/2022 9,654 9,617 0,33 9,717 9,608 572.247
31/03/2022 9,731 9,586 -1,63 9,790 9,568 807.078
30/03/2022 9,690 9,744 0,00 9,780 9,645 593.229
29/03/2022 9,735 9,744 0,33 9,790 9,595 953.240
28/03/2022 9,735 9,713 0,70 9,830 9,658 727.441
25/03/2022 9,368 9,645 4,87 9,690 9,224 1.069.436
24/03/2022 9,097 9,196 0,64 9,228 9,065 722.871
23/03/2022 9,346 9,138 -3,58 9,477 9,138 888.657
22/03/2022 9,341 9,477 2,55 9,491 9,237 755.554
21/03/2022 9,387 9,242 -0,54 9,418 9,242 580.463
18/03/2022 9,364 9,291 -0,34 9,373 8,987 1.529.018
17/03/2022 9,205 9,323 1,43 9,359 9,151 1.082.280
16/03/2022 9,074 9,192 3,05 9,400 9,027 1.267.121
15/03/2022 8,773 8,920 0,45 8,949 8,773 733.871
14/03/2022 8,875 8,880 1,72 9,074 8,802 769.763
11/03/2022 8,630 8,730 1,60 8,857 8,578 959.872
10/03/2022 8,569 8,592 0,47 8,699 8,482 736.469
09/03/2022 8,350 8,552 5,64 8,601 8,266 1.161.629
08/03/2022 7,881 8,096 0,54 8,351 7,881 894.279
07/03/2022 7,969 8,053 -0,51 8,246 7,580 1.668.840
04/03/2022 8,603 8,094 -6,11 8,605 8,087 1.127.363
03/03/2022 8,964 8,621 -3,82 8,989 8,609 910.947
02/03/2022 8,766 8,964 2,25 9,005 8,648 716.733
01/03/2022 8,875 8,766 -3,39 9,043 8,754 662.101
28/02/2022 9,128 9,074 -1,67 9,233 8,850 1.212.023
25/02/2022 8,926 9,228 4,62 9,291 8,888 1.150.617
24/02/2022 8,821 8,821 -2,27 9,023 8,603 1.547.480
23/02/2022 9,056 9,025 -0,39 9,219 9,000 712.235
22/02/2022 8,965 9,061 -1,28 9,178 8,875 780.025
21/02/2022 9,273 9,178 -0,64 9,355 9,097 642.521
18/02/2022 9,355 9,237 -1,02 9,409 9,237 686.349
17/02/2022 9,346 9,332 -0,96 9,441 9,296 546.666
16/02/2022 9,264 9,423 2,16 9,459 9,214 753.514
15/02/2022 9,022 9,224 1,44 9,273 8,994 559.798
14/02/2022 9,174 9,092 -2,14 9,214 9,003 549.942
11/02/2022 9,219 9,291 -0,29 9,301 9,038 575.994
10/02/2022 9,201 9,319 2,03 9,341 9,174 652.191
09/02/2022 8,855 9,133 3,39 9,133 8,850 612.428
08/02/2022 8,754 8,833 0,81 8,879 8,726 440.010
07/02/2022 8,792 8,763 0,64 8,795 8,639 844.013
04/02/2022 9,119 8,706 -4,00 9,119 8,706 781.127
03/02/2022 9,074 9,070 -0,35 9,178 9,043 428.366
02/02/2022 9,128 9,101 -0,84 9,224 9,083 457.541
01/02/2022 9,147 9,178 1,05 9,264 9,088 707.004
31/01/2022 9,049 9,083 1,52 9,142 8,924 872.376
28/01/2022 9,056 8,947 -0,70 9,056 8,889 669.258
27/01/2022 8,965 9,011 -0,60 9,124 8,909 867.206
26/01/2022 8,875 9,065 3,75 9,119 8,871 898.956
25/01/2022 8,645 8,737 0,56 8,830 8,612 853.077
24/01/2022 9,011 8,688 -3,60 9,029 8,645 1.011.421
21/01/2022 9,036 9,013 -1,32 9,061 8,922 735.468
20/01/2022 9,201 9,133 0,15 9,201 9,065 640.161
19/01/2022 9,065 9,119 0,55 9,251 9,014 973.552
18/01/2022 9,165 9,070 -0,64 9,165 8,989 521.217
17/01/2022 9,133 9,128 0,70 9,165 9,000 327.599
14/01/2022 8,920 9,065 2,33 9,115 8,875 950.463
13/01/2022 8,810 8,859 -0,04 8,917 8,793 302.200
12/01/2022 8,947 8,862 0,04 8,984 8,806 476.626
11/01/2022 8,911 8,859 0,51 8,920 8,770 719.659
10/01/2022 8,763 8,813 0,91 8,813 8,621 669.792
07/01/2022 8,996 8,734 -2,31 9,009 8,725 422.020
06/01/2022 8,739 8,940 1,21 8,976 8,703 605.076
05/01/2022 8,824 8,833 0,18 8,882 8,768 483.697
04/01/2022 8,840 8,817 0,31 8,868 8,784 470.233
03/01/2022 8,790 8,790 1,42 8,882 8,728 423.473
30/12/2021 8,580 8,667 0,74 8,667 8,536 560.224
29/12/2021 8,585 8,603 0,21 8,696 8,543 605.711
28/12/2021 8,484 8,585 1,30 8,618 8,442 551.762
27/12/2021 8,393 8,475 0,09 8,542 8,393 553.406
23/12/2021 8,400 8,467 0,47 8,514 8,400 555.661
22/12/2021 8,469 8,428 -0,32 8,598 8,377 526.170
21/12/2021 8,246 8,455 4,24 8,495 8,208 1.381.396
20/12/2021 8,449 8,111 -6,34 8,473 8,105 1.477.724
17/12/2021 8,641 8,659 0,21 8,705 8,567 1.286.228
16/12/2021 8,694 8,641 -0,46 8,743 8,630 550.241
15/12/2021 8,696 8,681 0,42 8,708 8,592 555.108
14/12/2021 8,690 8,645 -0,13 8,743 8,596 541.351
13/12/2021 8,911 8,656 -2,71 8,920 8,574 593.936
10/12/2021 8,839 8,897 0,49 8,922 8,817 526.106
09/12/2021 8,840 8,853 0,85 8,973 8,815 913.145
08/12/2021 8,661 8,779 1,04 8,926 8,650 1.110.198
07/12/2021 8,806 8,688 -0,06 8,806 8,610 545.133
06/12/2021 8,754 8,694 0,42 8,759 8,596 641.627
03/12/2021 8,784 8,658 -0,06 8,857 8,601 884.612
02/12/2021 8,676 8,663 -1,16 8,759 8,576 1.225.730
01/12/2021 8,804 8,764 -1,65 8,873 8,690 836.131
30/11/2021 8,936 8,911 -0,91 9,083 8,799 1.145.424
29/11/2021 8,973 8,993 1,06 9,160 8,893 813.255
27/11/2021 8,898 8,898 0,00 8,898 8,898 --
26/11/2021 9,160 8,898 -4,23 9,160 8,875 805.732
25/11/2021 9,018 9,291 2,45 9,314 9,018 845.430
24/11/2021 8,893 9,070 2,03 9,083 8,879 616.118
23/11/2021 9,047 8,889 -0,59 9,070 8,875 841.492
22/11/2021 8,936 8,942 0,18 9,056 8,859 680.116
19/11/2021 9,003 8,926 -0,29 9,011 8,755 1.301.622
18/11/2021 9,054 8,952 -1,67 9,068 8,781 857.290
17/11/2021 9,161 9,104 -0,34 9,161 9,046 1.561.789
16/11/2021 8,887 9,135 1,64 9,135 8,833 1.071.565
15/11/2021 8,769 8,988 3,74 9,046 8,685 1.002.913
12/11/2021 8,512 8,664 1,82 8,742 8,401 754.574
11/11/2021 8,530 8,509 -0,65 8,569 8,501 493.378
10/11/2021 8,578 8,564 -0,58 8,658 8,551 377.136
09/11/2021 8,546 8,614 0,65 8,667 8,528 228.018
08/11/2021 8,760 8,558 -2,20 8,787 8,553 698.863
05/11/2021 8,460 8,751 3,57 8,751 8,423 921.289
04/11/2021 8,323 8,450 1,98 8,528 8,294 507.785
03/11/2021 8,327 8,285 -0,75 8,353 8,227 536.476
02/11/2021 8,277 8,348 -0,32 8,418 8,230 505.923
01/11/2021 8,432 8,375 0,21 8,487 8,335 389.099
29/10/2021 8,403 8,357 -0,85 8,482 8,350 693.927
28/10/2021 8,364 8,428 0,08 8,442 8,325 624.232
27/10/2021 8,435 8,421 0,85 8,435 8,328 613.057
26/10/2021 8,207 8,350 0,78 8,421 8,155 501.836
25/10/2021 8,373 8,285 -0,66 8,384 8,264 334.451
22/10/2021 8,380 8,341 -0,02 8,384 8,310 382.739
21/10/2021 8,282 8,343 0,49 8,396 8,200 401.846
20/10/2021 8,321 8,302 -0,96 8,362 8,225 513.132
19/10/2021 8,335 8,382 -0,04 8,439 8,207 571.987
18/10/2021 8,387 8,385 -1,14 8,407 8,353 264.887
15/10/2021 8,475 8,482 1,02 8,489 8,380 621.751
14/10/2021 8,457 8,396 0,02 8,480 8,382 576.769
13/10/2021 8,250 8,394 1,40 8,412 8,198 808.197
12/10/2021 8,082 8,278 1,00 8,278 8,054 573.919
11/10/2021 8,098 8,196 0,35 8,196 8,064 849.188
08/10/2021 8,071 8,168 -0,02 8,225 8,071 497.279
07/10/2021 7,966 8,170 1,96 8,184 7,966 427.728
06/10/2021 8,080 8,013 -1,21 8,082 7,943 405.344
05/10/2021 8,029 8,111 0,98 8,125 7,991 592.238
04/10/2021 8,096 8,032 -1,14 8,162 8,013 463.655
01/10/2021 7,898 8,125 2,66 8,171 7,807 644.960
30/09/2021 8,257 7,914 -1,71 8,259 7,914 962.440
29/09/2021 8,073 8,052 -0,55 8,246 8,000 934.806
28/09/2021 8,421 8,096 -3,65 8,475 8,096 838.279
27/09/2021 8,407 8,403 1,23 8,450 8,282 521.267
24/09/2021 8,335 8,302 -0,83 8,405 8,225 375.192
23/09/2021 8,466 8,371 1,01 8,469 8,319 519.482
22/09/2021 8,419 8,287 -0,58 8,444 8,287 379.000
21/09/2021 8,248 8,335 1,99 8,393 8,194 483.361
20/09/2021 8,118 8,173 0,17 8,200 8,037 616.823
17/09/2021 8,180 8,159 -1,68 8,416 8,159 6.259.392
16/09/2021 8,148 8,298 0,93 8,305 8,148 727.107
15/09/2021 8,296 8,221 -1,41 8,334 8,175 648.361
14/09/2021 8,269 8,339 0,75 8,501 8,230 765.925
13/09/2021 8,171 8,277 1,27 8,284 8,091 563.329
10/09/2021 8,400 8,173 -2,72 8,405 8,089 1.087.699
09/09/2021 8,296 8,401 1,33 8,446 8,287 854.195
08/09/2021 8,685 8,291 -4,68 8,685 8,219 1.333.540
07/09/2021 8,787 8,698 -0,89 8,869 8,655 853.824
06/09/2021 8,814 8,776 0,08 8,814 8,701 209.350
03/09/2021 8,921 8,769 -1,70 8,930 8,744 746.088
02/09/2021 9,099 8,921 -1,96 9,099 8,865 439.952
01/09/2021 8,876 9,099 3,09 9,099 8,871 1.106.922
31/08/2021 8,830 8,826 0,34 8,858 8,660 666.726
30/08/2021 8,682 8,796 0,57 8,806 8,682 306.485
27/08/2021 8,599 8,746 2,40 8,746 8,544 234.705
26/08/2021 8,532 8,541 0,04 8,555 8,259 474.205
25/08/2021 8,649 8,537 -0,79 8,703 8,512 432.607
24/08/2021 8,742 8,605 -0,90 8,744 8,551 323.269
23/08/2021 8,651 8,683 0,21 8,687 8,582 302.308
20/08/2021 8,680 8,666 -1,12 8,826 8,621 526.193
19/08/2021 8,683 8,764 -0,53 8,831 8,644 474.070
18/08/2021 8,546 8,810 1,23 8,831 8,528 372.111
17/08/2021 8,833 8,703 -1,65 8,833 8,642 518.301
16/08/2021 8,849 8,849 0,53 8,894 8,773 454.053
13/08/2021 8,742 8,803 0,49 8,894 8,701 366.139
12/08/2021 8,682 8,760 1,24 8,814 8,662 531.671
11/08/2021 8,608 8,653 0,52 8,664 8,526 367.136

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

0,030,31 %
9,67

No espere. Anticípese. Decida.

Nuestros boletines son valiosos para inversores y líderes financieros. Denos la oportunidad de demostrárselo. Si le decepcionamos: cancele, sin más. Gracias por su confianza.

Publicidad