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

-0,33-2,49 %
12,93

Histórico cotizaciones

Fecha Apertura Cierre Dif.% Máximo Mínimo Volumen
24/02/2020 13,040 12,930 -2,49 13,090 12,800 1.001.767
21/02/2020 13,230 13,260 0,00 13,320 13,170 758.965
20/02/2020 13,300 13,260 -0,30 13,350 13,170 519.072
19/02/2020 13,250 13,300 1,29 13,370 13,230 638.379
18/02/2020 13,260 13,130 -1,28 13,380 13,130 577.128
17/02/2020 13,360 13,300 -0,23 13,360 13,270 411.074
14/02/2020 13,200 13,330 1,37 13,340 13,190 728.764
13/02/2020 13,250 13,150 -1,13 13,300 13,030 757.544
12/02/2020 13,200 13,300 1,06 13,300 13,130 682.134
11/02/2020 13,040 13,160 1,39 13,180 12,940 599.801
10/02/2020 12,930 12,980 0,54 12,980 12,840 279.820
07/02/2020 12,960 12,910 0,08 13,000 12,880 803.106
06/02/2020 12,960 12,900 -0,08 12,970 12,840 926.484
05/02/2020 12,890 12,910 0,08 12,930 12,820 503.849
04/02/2020 12,950 12,900 0,16 13,010 12,900 943.457
03/02/2020 12,800 12,880 0,63 12,930 12,780 753.445
31/01/2020 12,870 12,800 -0,39 12,890 12,690 678.645
30/01/2020 12,990 12,850 -1,23 13,040 12,810 766.194
29/01/2020 12,900 13,010 1,25 13,080 12,900 1.170.362
28/01/2020 12,800 12,850 0,71 12,910 12,800 546.160
27/01/2020 12,890 12,760 -2,00 13,000 12,760 698.936
24/01/2020 12,750 13,020 2,28 13,050 12,750 754.897
23/01/2020 12,600 12,730 0,63 12,750 12,570 711.718
22/01/2020 12,670 12,650 -0,32 12,710 12,600 662.089
21/01/2020 12,560 12,690 0,32 12,690 12,550 525.468
20/01/2020 12,700 12,650 -0,24 12,720 12,600 444.023
17/01/2020 12,610 12,680 0,71 12,770 12,600 826.513
16/01/2020 12,260 12,590 2,44 12,590 12,260 800.167
15/01/2020 12,390 12,290 -0,65 12,410 12,150 1.428.301
14/01/2020 12,400 12,370 -0,32 12,490 12,340 754.090
13/01/2020 12,420 12,410 0,24 12,460 12,280 1.108.123
10/01/2020 12,590 12,380 -1,35 12,600 12,370 730.877
09/01/2020 12,660 12,550 -0,16 12,660 12,470 924.647
08/01/2020 12,660 12,570 -1,10 12,690 12,550 966.373
07/01/2020 12,820 12,710 -0,55 12,840 12,630 613.971
06/01/2020 12,710 12,780 -0,31 12,820 12,620 532.601
03/01/2020 12,750 12,820 0,08 12,820 12,710 981.326
02/01/2020 12,890 12,810 0,16 12,890 12,760 460.980
31/12/2019 12,650 12,790 0,08 12,790 12,560 199.986
30/12/2019 12,920 12,780 -0,93 12,920 12,720 576.457
27/12/2019 13,000 12,900 0,86 13,000 12,840 563.891
24/12/2019 12,800 12,790 -0,08 12,830 12,710 163.230
23/12/2019 12,830 12,800 -0,31 12,840 12,760 626.721
20/12/2019 12,780 12,840 0,63 12,850 12,710 1.498.158
19/12/2019 12,750 12,760 0,16 12,780 12,680 697.910
18/12/2019 12,630 12,740 1,11 12,740 12,590 719.494
17/12/2019 12,700 12,600 -0,71 12,730 12,590 878.540
16/12/2019 12,750 12,690 0,32 12,780 12,650 608.141
13/12/2019 12,700 12,650 0,48 12,740 12,620 606.077
12/12/2019 12,840 12,590 -1,64 12,840 12,590 589.194
11/12/2019 12,890 12,800 -0,85 12,920 12,680 553.789
10/12/2019 12,920 12,910 0,08 13,030 12,810 653.576
09/12/2019 12,980 12,900 -0,54 12,980 12,810 406.647
06/12/2019 12,820 12,970 1,25 13,020 12,820 630.037
05/12/2019 12,920 12,810 -1,00 13,010 12,780 562.039
04/12/2019 12,870 12,940 0,70 12,950 12,820 669.023
03/12/2019 12,790 12,850 0,47 12,970 12,790 743.241
02/12/2019 12,990 12,790 -1,39 13,040 12,740 928.144
29/11/2019 12,840 12,970 1,17 13,130 12,810 711.793
28/11/2019 12,720 12,820 0,31 12,850 12,720 499.840
27/11/2019 12,730 12,780 0,39 12,920 12,730 850.250
26/11/2019 12,640 12,730 0,63 12,800 12,600 1.033.842
25/11/2019 12,650 12,650 0,00 12,730 12,600 869.274
22/11/2019 12,830 12,650 -1,09 12,890 12,640 1.264.116
21/11/2019 13,100 12,790 -2,37 13,100 12,790 1.159.402
20/11/2019 13,390 13,100 -2,31 13,430 13,090 1.171.528
19/11/2019 13,360 13,410 0,52 13,420 13,330 835.304
18/11/2019 13,280 13,340 0,38 13,350 13,120 1.019.091
15/11/2019 12,860 13,290 3,34 13,320 12,850 1.592.274
14/11/2019 12,850 12,860 0,08 13,090 12,800 1.519.440
13/11/2019 12,730 12,850 0,08 12,920 12,570 1.592.551
12/11/2019 13,000 12,840 -0,85 13,080 12,800 1.099.922
11/11/2019 12,890 12,950 0,00 13,020 12,730 580.802
08/11/2019 13,000 12,950 -0,38 13,090 12,930 631.524
07/11/2019 13,150 13,000 -0,91 13,170 12,970 804.550
06/11/2019 13,150 13,120 0,08 13,190 13,060 693.767
05/11/2019 13,150 13,110 -0,53 13,180 13,090 689.534
04/11/2019 13,200 13,180 0,38 13,270 13,040 914.885
01/11/2019 13,260 13,130 -0,53 13,320 13,120 468.875
31/10/2019 13,200 13,200 0,15 13,300 13,190 945.882
30/10/2019 13,070 13,180 0,76 13,180 13,010 805.394
29/10/2019 13,030 13,080 0,31 13,080 13,000 924.267
28/10/2019 13,010 13,040 -0,23 13,070 13,000 628.348
25/10/2019 13,180 13,070 -0,83 13,230 12,960 638.884
24/10/2019 13,200 13,180 -0,15 13,280 13,120 702.885
23/10/2019 13,120 13,200 0,61 13,220 13,050 720.802
22/10/2019 13,110 13,120 -0,53 13,200 13,080 831.914
21/10/2019 13,220 13,190 -0,08 13,220 13,040 641.572
18/10/2019 13,130 13,200 0,61 13,270 13,070 806.061
17/10/2019 13,189 13,120 -0,37 13,366 13,090 1.059.596
16/10/2019 13,061 13,169 0,68 13,218 13,041 864.623
15/10/2019 13,061 13,081 0,23 13,150 13,002 996.201
14/10/2019 12,992 13,051 0,30 13,051 12,874 951.585
11/10/2019 12,726 13,012 2,17 13,012 12,687 1.361.962
10/10/2019 12,706 12,736 0,62 12,736 12,549 1.085.306
09/10/2019 12,756 12,657 -0,77 12,805 12,588 995.776
08/10/2019 12,716 12,756 0,70 12,785 12,647 1.032.360
07/10/2019 12,706 12,667 0,08 12,706 12,529 672.184
04/10/2019 12,588 12,657 1,18 12,667 12,480 803.634
03/10/2019 12,450 12,509 0,40 12,687 12,421 516.845
02/10/2019 12,657 12,460 -1,79 12,657 12,450 719.089
01/10/2019 12,687 12,687 0,55 12,716 12,578 942.184
30/09/2019 12,618 12,618 0,08 12,677 12,509 802.505
27/09/2019 12,736 12,608 -0,70 12,736 12,519 656.468
26/09/2019 12,431 12,696 2,06 12,726 12,411 956.912
25/09/2019 12,480 12,440 -0,47 12,509 12,352 660.010
24/09/2019 12,637 12,499 -0,78 12,637 12,450 813.408
23/09/2019 12,549 12,598 0,16 12,598 12,460 689.585
20/09/2019 12,509 12,578 0,71 12,628 12,440 1.897.703
19/09/2019 12,411 12,490 0,79 12,539 12,352 874.922
18/09/2019 12,017 12,391 3,11 12,401 12,017 1.619.077
17/09/2019 11,790 12,017 2,26 12,017 11,741 1.098.314
16/09/2019 11,751 11,751 -0,25 11,859 11,711 694.936
13/09/2019 11,761 11,780 0,34 11,780 11,672 663.197
12/09/2019 11,761 11,741 0,17 11,840 11,593 1.087.617
11/09/2019 11,820 11,721 -0,34 11,820 11,633 938.403
10/09/2019 11,908 11,761 -1,00 11,918 11,682 829.382
09/09/2019 11,899 11,879 0,17 11,958 11,840 489.331
06/09/2019 11,889 11,859 -0,41 11,948 11,849 601.518
05/09/2019 12,007 11,908 -0,25 12,027 11,830 728.451
04/09/2019 12,017 11,938 0,50 12,046 11,908 588.013
03/09/2019 11,869 11,879 -0,25 11,997 11,869 701.435
02/09/2019 11,968 11,908 -0,58 12,007 11,879 595.494
30/08/2019 11,840 11,977 0,58 12,037 11,840 754.072
29/08/2019 12,056 11,908 -0,98 12,125 11,889 554.208
28/08/2019 12,056 12,027 -1,37 12,115 12,017 490.399
27/08/2019 12,115 12,194 0,32 12,204 12,037 946.536
26/08/2019 11,958 12,155 0,82 12,214 11,948 390.904
23/08/2019 12,086 12,056 -0,08 12,194 11,987 594.642
22/08/2019 11,928 12,066 0,66 12,066 11,889 531.251
21/08/2019 12,037 11,987 -0,16 12,086 11,889 397.398
20/08/2019 12,096 12,007 -0,65 12,155 11,968 439.979
19/08/2019 12,056 12,086 0,99 12,096 12,007 454.839
16/08/2019 11,879 11,968 0,58 11,977 11,879 554.055
15/08/2019 11,958 11,899 -0,25 12,046 11,800 550.219
14/08/2019 11,918 11,928 0,25 11,948 11,840 719.413
13/08/2019 11,830 11,899 0,25 11,948 11,771 748.214
12/08/2019 11,968 11,869 -0,50 12,037 11,840 562.845
09/08/2019 11,721 11,928 1,51 11,928 11,682 750.031
08/08/2019 11,702 11,751 0,68 11,810 11,643 601.404
07/08/2019 11,564 11,672 1,20 11,692 11,564 607.283
06/08/2019 11,672 11,534 -1,10 11,771 11,534 814.251
05/08/2019 11,938 11,662 -2,87 11,958 11,524 1.065.933
02/08/2019 12,165 12,007 -1,93 12,371 12,007 1.128.424
01/08/2019 12,184 12,243 0,65 12,283 12,096 790.101
31/07/2019 12,194 12,165 0,08 12,253 12,086 806.775
30/07/2019 12,302 12,155 -0,88 12,322 12,066 604.409
29/07/2019 12,224 12,263 0,32 12,302 12,204 571.955
26/07/2019 12,362 12,224 -0,88 12,362 12,145 630.734
25/07/2019 12,362 12,332 0,00 12,440 12,253 551.249
24/07/2019 12,174 12,332 0,97 12,352 12,174 528.761
23/07/2019 12,125 12,214 0,98 12,243 12,056 699.419
22/07/2019 12,243 12,096 -1,29 12,243 11,928 553.845
19/07/2019 12,342 12,253 -0,16 12,362 12,214 526.867
18/07/2019 12,243 12,273 -0,56 12,312 12,184 639.763
17/07/2019 12,214 12,342 0,89 12,381 12,214 504.074
16/07/2019 12,293 12,234 -0,64 12,293 12,165 583.470
15/07/2019 12,283 12,312 0,89 12,332 12,184 469.864
12/07/2019 12,214 12,204 -0,32 12,302 12,165 693.494
11/07/2019 12,273 12,243 0,00 12,362 12,174 362.220
10/07/2019 12,391 12,243 -1,35 12,391 12,204 468.105
09/07/2019 12,302 12,411 0,56 12,411 12,302 539.149
08/07/2019 12,293 12,342 0,40 12,362 12,253 568.791
05/07/2019 12,391 12,293 -0,79 12,440 12,253 477.583
04/07/2019 12,352 12,391 0,64 12,450 12,263 891.996
03/07/2019 12,165 12,312 1,21 12,352 12,165 972.981
02/07/2019 12,027 12,165 0,90 12,165 11,968 692.918
01/07/2019 12,086 12,056 0,33 12,086 11,948 704.602
28/06/2019 11,711 12,017 2,43 12,017 11,702 1.194.439
27/06/2019 11,918 11,731 -1,33 11,918 11,682 875.874
26/06/2019 12,105 11,889 -1,79 12,105 11,879 790.216
25/06/2019 12,125 12,105 -0,49 12,155 12,046 688.231
24/06/2019 12,165 12,165 -0,08 12,234 12,135 939.055
21/06/2019 12,086 12,174 0,98 12,174 12,046 2.228.372
20/06/2019 12,056 12,056 0,66 12,184 11,968 964.488
19/06/2019 12,056 11,977 -0,90 12,056 11,928 877.416
18/06/2019 12,037 12,086 0,57 12,135 11,997 841.242
17/06/2019 12,096 12,017 -0,33 12,115 11,997 672.443
14/06/2019 12,086 12,056 -0,33 12,096 12,017 483.181
13/06/2019 12,017 12,096 0,74 12,204 12,007 891.055
12/06/2019 11,948 12,007 0,00 12,066 11,938 616.890
11/06/2019 12,017 12,007 0,33 12,076 11,928 609.423
10/06/2019 12,017 11,968 0,00 12,017 11,918 413.587
07/06/2019 11,761 11,968 1,76 11,968 11,721 952.932
06/06/2019 11,721 11,761 0,59 11,790 11,662 899.687
05/06/2019 11,574 11,692 0,94 11,702 11,485 793.522
04/06/2019 11,652 11,583 -0,84 11,771 11,583 1.133.174
03/06/2019 11,702 11,682 -0,42 11,711 11,554 922.760
31/05/2019 11,692 11,731 -0,08 11,780 11,623 919.304
30/05/2019 11,751 11,741 -0,17 11,800 11,662 613.626
29/05/2019 11,741 11,761 0,08 11,771 11,633 774.978
28/05/2019 11,879 11,751 -1,00 11,918 11,692 1.051.608
27/05/2019 11,879 11,869 -0,25 11,997 11,840 498.278
24/05/2019 11,721 11,899 2,11 11,899 11,652 727.543
23/05/2019 11,820 11,652 -1,66 11,859 11,652 677.730
22/05/2019 11,859 11,849 0,17 11,899 11,820 749.664
21/05/2019 11,771 11,830 0,50 11,859 11,731 1.267.848
20/05/2019 11,849 11,771 -0,67 11,918 11,731 862.301
17/05/2019 11,918 11,849 -0,41 11,918 11,761 864.848
16/05/2019 11,830 11,899 0,25 11,958 11,771 963.658
15/05/2019 11,830 11,869 0,17 11,928 11,820 686.687
14/05/2019 11,869 11,849 -0,41 11,958 11,771 825.009
13/05/2019 11,918 11,899 -0,58 11,968 11,820 820.059
10/05/2019 11,879 11,968 0,83 11,987 11,869 677.922
09/05/2019 11,869 11,869 -0,66 11,938 11,830 942.804
08/05/2019 12,115 11,948 -1,14 12,115 11,948 730.472
07/05/2019 12,046 12,086 0,33 12,214 11,987 1.246.768
06/05/2019 11,889 12,046 0,25 12,096 11,800 792.211
03/05/2019 11,879 12,017 1,41 12,017 11,810 1.119.138
02/05/2019 11,918 11,849 -0,99 11,987 11,800 1.099.580
30/04/2019 11,790 11,968 1,25 11,997 11,780 1.174.468
29/04/2019 11,820 11,820 0,50 11,997 11,761 786.601
26/04/2019 11,790 11,761 0,41 11,799 11,646 749.204
25/04/2019 11,799 11,713 -0,81 11,847 11,713 819.230
24/04/2019 11,597 11,809 1,99 11,809 11,559 988.230
23/04/2019 11,617 11,578 0,08 11,626 11,511 979.971
18/04/2019 11,559 11,569 0,33 11,607 11,482 689.026
17/04/2019 11,607 11,530 -0,41 11,607 11,463 741.720
16/04/2019 11,530 11,578 0,92 11,588 11,425 682.899
15/04/2019 11,444 11,473 0,42 11,511 11,425 991.904
12/04/2019 11,482 11,425 -0,17 11,482 11,338 742.749
11/04/2019 11,425 11,444 0,25 11,482 11,386 948.798
10/04/2019 11,165 11,415 2,06 11,453 11,165 951.540
09/04/2019 11,280 11,184 -0,85 11,405 11,184 838.774
08/04/2019 11,338 11,280 -0,59 11,434 11,271 802.403
05/04/2019 11,530 11,348 -1,25 11,530 11,348 932.018
04/04/2019 11,530 11,492 -0,08 11,578 11,463 1.838.294
03/04/2019 11,348 11,501 1,53 11,501 11,309 841.739
02/04/2019 11,280 11,328 0,60 11,367 11,252 874.225
01/04/2019 11,213 11,261 0,47 11,328 11,146 991.557
29/03/2019 11,213 11,208 0,17 11,261 11,146 915.734
28/03/2019 11,184 11,189 -0,30 11,242 11,141 604.574
27/03/2019 11,146 11,223 0,69 11,223 11,131 832.673
26/03/2019 11,011 11,146 1,05 11,155 11,011 678.524
25/03/2019 10,973 11,031 0,09 11,083 10,963 785.259
22/03/2019 11,155 11,021 -1,25 11,223 10,997 659.338
21/03/2019 11,127 11,160 0,00 11,232 11,088 1.027.294
20/03/2019 11,146 11,160 -0,26 11,213 11,122 838.284
19/03/2019 11,170 11,189 0,39 11,237 11,122 909.688
18/03/2019 11,155 11,146 0,09 11,184 11,059 596.654
15/03/2019 11,189 11,136 -0,52 11,261 11,093 1.567.809
14/03/2019 11,098 11,194 1,00 11,290 11,064 927.558
13/03/2019 10,987 11,083 1,14 11,083 10,978 958.499
12/03/2019 10,987 10,959 -0,09 11,083 10,925 680.153
11/03/2019 10,930 10,968 0,57 10,968 10,872 875.904
08/03/2019 10,896 10,906 0,00 10,983 10,824 829.231
07/03/2019 10,886 10,906 0,35 10,954 10,819 733.173
06/03/2019 10,901 10,867 -0,26 10,949 10,814 952.998
05/03/2019 10,781 10,896 1,48 10,896 10,723 798.935
04/03/2019 10,848 10,738 -0,97 10,910 10,723 875.403
01/03/2019 11,059 10,843 -1,10 11,088 10,843 701.429
28/02/2019 10,713 10,963 2,29 11,016 10,665 1.080.830
27/02/2019 10,944 10,718 -1,28 10,949 10,718 665.549
26/02/2019 10,766 10,858 0,58 10,872 10,718 653.243