MERLIN PROPERTIES SOCIMI

Histórico de cotizaciones

Fecha Apertura Cierre Dif.% Máximo Mínimo Volumen
25/11/2022 9,190 9,120 -0,65 9,190 9,015 559.002
24/11/2022 9,100 9,180 1,27 9,270 9,095 388.208
23/11/2022 9,180 9,065 -0,66 9,190 9,065 529.730
22/11/2022 9,110 9,125 0,33 9,230 9,055 573.635
21/11/2022 8,915 9,095 1,85 9,110 8,915 522.690
18/11/2022 8,885 8,930 1,59 8,965 8,765 718.252
17/11/2022 8,770 8,790 0,56 8,893 8,697 762.325
16/11/2022 8,995 8,741 -2,19 8,995 8,692 721.456
15/11/2022 8,971 8,937 0,88 9,064 8,878 864.619
14/11/2022 9,132 8,858 -1,09 9,137 8,824 885.588
11/11/2022 9,069 8,956 -0,33 9,186 8,942 890.571
10/11/2022 8,458 8,986 5,51 9,030 8,423 958.974
09/11/2022 8,482 8,516 0,00 8,560 8,399 690.130
08/11/2022 8,467 8,516 0,06 8,546 8,409 597.100
07/11/2022 8,340 8,511 1,40 8,541 8,340 570.661
04/11/2022 8,301 8,394 1,90 8,448 8,169 605.136
03/11/2022 8,370 8,238 -2,71 8,374 8,110 568.908
02/11/2022 8,585 8,467 -0,46 8,590 8,414 1.556.674
01/11/2022 8,458 8,506 1,52 8,585 8,428 589.398
31/10/2022 8,370 8,379 0,00 8,423 8,311 697.062
28/10/2022 8,399 8,379 -0,29 8,418 8,286 591.805
27/10/2022 8,208 8,404 2,63 8,492 8,194 642.618
26/10/2022 8,189 8,189 -0,06 8,247 8,106 598.409
25/10/2022 7,895 8,194 4,16 8,194 7,846 700.359
24/10/2022 7,802 7,866 1,96 7,905 7,719 756.896
21/10/2022 7,842 7,714 -2,23 7,876 7,602 968.108
20/10/2022 7,758 7,890 1,51 7,915 7,724 707.812
19/10/2022 7,900 7,773 -1,79 7,920 7,739 815.213
18/10/2022 7,949 7,915 0,19 7,978 7,871 561.510
17/10/2022 7,661 7,900 3,92 7,915 7,626 907.648
14/10/2022 7,705 7,602 0,78 7,778 7,534 1.053.410
13/10/2022 7,636 7,543 0,98 7,739 7,402 1.107.247
12/10/2022 7,597 7,470 -1,80 7,597 7,406 987.678
11/10/2022 7,602 7,607 -0,13 7,670 7,524 488.440
10/10/2022 7,670 7,617 -0,70 7,783 7,617 627.870
07/10/2022 7,695 7,670 -0,57 7,812 7,626 940.438
06/10/2022 7,842 7,714 0,00 7,866 7,685 520.691
05/10/2022 7,939 7,714 -3,43 8,022 7,631 789.309
04/10/2022 8,047 7,988 1,30 8,066 7,915 728.750
03/10/2022 7,680 7,886 2,02 7,900 7,578 820.162
30/09/2022 7,524 7,729 3,54 7,763 7,460 1.259.298
29/09/2022 7,734 7,465 -2,55 7,778 7,377 1.149.714
28/09/2022 7,299 7,661 4,75 7,661 7,079 1.929.350
27/09/2022 7,626 7,314 -3,30 7,656 7,294 1.107.829
26/09/2022 7,822 7,563 -2,46 7,822 7,529 1.024.996
23/09/2022 7,856 7,754 -1,31 7,900 7,670 1.286.988
22/09/2022 8,213 7,856 -5,58 8,267 7,822 1.249.038
21/09/2022 8,321 8,321 -0,53 8,370 8,282 788.513
20/09/2022 8,785 8,365 -4,31 8,785 8,345 831.803
19/09/2022 8,717 8,741 -0,89 8,795 8,658 607.648
16/09/2022 8,722 8,819 0,73 8,902 8,634 5.665.579
15/09/2022 8,731 8,756 0,22 8,834 8,687 887.004
14/09/2022 8,912 8,736 -1,38 8,937 8,682 1.188.774
13/09/2022 9,201 8,858 -2,89 9,201 8,824 756.607
12/09/2022 9,054 9,122 1,36 9,162 9,025 652.139
09/09/2022 8,839 9,000 1,83 9,049 8,839 520.736
08/09/2022 8,951 8,839 -0,77 9,054 8,761 1.060.662
07/09/2022 8,819 8,907 -0,44 8,937 8,819 692.263
06/09/2022 8,927 8,946 -0,11 9,010 8,912 552.691
05/09/2022 8,800 8,956 0,11 8,971 8,751 462.915
02/09/2022 8,761 8,946 2,92 8,966 8,682 661.387
01/09/2022 8,912 8,692 -2,52 8,912 8,643 878.489
31/08/2022 9,039 8,917 -1,19 9,078 8,917 871.056
30/08/2022 9,108 9,025 -1,02 9,181 8,971 536.342
29/08/2022 9,059 9,118 -0,27 9,132 9,044 440.550
26/08/2022 9,338 9,142 -1,68 9,362 9,103 494.146
25/08/2022 9,191 9,298 0,11 9,382 9,191 453.757
24/08/2022 9,386 9,289 -0,26 9,421 9,196 619.419
23/08/2022 9,455 9,313 -1,30 9,504 9,298 500.050
22/08/2022 9,411 9,435 -0,41 9,479 9,259 564.544
19/08/2022 9,660 9,474 -2,61 9,660 9,445 544.655
18/08/2022 9,724 9,729 1,07 9,734 9,582 493.652
17/08/2022 9,787 9,626 -1,35 9,797 9,616 414.608
16/08/2022 9,866 9,758 -0,30 9,885 9,743 509.204
15/08/2022 9,778 9,787 0,50 9,846 9,734 549.315
12/08/2022 9,685 9,738 0,86 9,763 9,626 299.462
11/08/2022 9,724 9,655 0,05 9,768 9,606 541.490
10/08/2022 9,445 9,650 2,44 9,650 9,367 407.475
09/08/2022 9,396 9,421 0,00 9,479 9,362 442.344
08/08/2022 9,367 9,421 1,47 9,465 9,284 321.753
05/08/2022 9,465 9,284 -0,99 9,499 9,206 513.565
04/08/2022 9,489 9,377 -1,03 9,582 9,323 564.349
03/08/2022 9,375 9,474 1,06 9,502 9,338 791.115
02/08/2022 9,311 9,375 0,68 9,402 9,284 899.857
01/08/2022 9,411 9,311 -2,01 9,529 9,311 911.916
29/07/2022 9,184 9,502 4,28 9,547 9,184 946.462
28/07/2022 9,166 9,111 1,26 9,175 9,016 362.747
27/07/2022 9,166 8,998 -1,05 9,193 8,957 475.902
26/07/2022 9,062 9,093 0,45 9,139 9,012 502.441
25/07/2022 9,057 9,052 0,05 9,071 8,975 372.193
22/07/2022 8,662 9,048 3,75 9,111 8,662 668.071
21/07/2022 8,531 8,721 -1,59 8,880 8,531 653.937
20/07/2022 9,007 8,862 -1,21 9,007 8,816 451.906
19/07/2022 8,798 8,971 1,75 8,971 8,721 585.621
18/07/2022 8,803 8,816 1,20 8,885 8,748 570.851
15/07/2022 8,562 8,712 2,29 8,767 8,499 611.120
14/07/2022 8,526 8,517 -1,88 8,635 8,404 440.213
13/07/2022 8,640 8,680 1,00 8,712 8,540 751.422
12/07/2022 8,658 8,594 0,69 8,658 8,463 483.486
11/07/2022 8,526 8,535 -2,03 8,644 8,472 509.450
08/07/2022 8,522 8,712 1,69 8,730 8,517 654.037
07/07/2022 8,290 8,567 3,51 8,567 8,290 810.407
06/07/2022 8,295 8,277 0,22 8,354 8,218 1.215.698
05/07/2022 8,404 8,258 -1,03 8,512 8,227 604.460
04/07/2022 8,426 8,345 -0,65 8,458 8,277 497.318
01/07/2022 8,308 8,399 0,54 8,476 8,240 696.891
30/06/2022 8,440 8,354 -2,33 8,540 8,317 1.193.976
29/06/2022 9,093 8,553 -4,51 9,166 8,417 1.709.269
28/06/2022 8,748 8,957 2,33 8,998 8,748 875.129
27/06/2022 8,703 8,753 -1,18 8,862 8,617 1.218.300
24/06/2022 8,662 8,857 2,63 8,880 8,630 852.760
23/06/2022 8,821 8,630 -3,01 8,907 8,630 1.002.767
22/06/2022 8,803 8,898 0,77 8,957 8,649 657.842
21/06/2022 8,857 8,830 0,15 8,948 8,798 516.339
20/06/2022 8,944 8,816 -0,82 9,012 8,617 687.262
17/06/2022 8,821 8,889 1,87 9,021 8,676 1.422.843
16/06/2022 8,939 8,726 -1,79 8,939 8,644 637.311
15/06/2022 8,907 8,885 1,45 8,989 8,857 1.103.948
14/06/2022 8,767 8,757 -0,31 8,921 8,699 788.060
13/06/2022 9,048 8,785 -3,20 9,048 8,717 867.894
10/06/2022 9,220 9,075 -2,82 9,257 9,066 861.676
09/06/2022 9,356 9,338 -1,06 9,493 9,311 609.087
08/06/2022 9,620 9,438 -1,42 9,620 9,384 235.092
07/06/2022 9,574 9,574 0,09 9,611 9,538 615.885
06/06/2022 9,583 9,565 0,00 9,611 9,538 366.518
03/06/2022 9,366 9,565 1,35 9,592 9,329 381.490
02/06/2022 9,665 9,438 -1,42 9,674 9,402 381.030
01/06/2022 9,692 9,574 0,19 9,692 9,502 934.654
31/05/2022 9,583 9,556 -1,03 9,656 9,511 1.297.679
30/05/2022 9,719 9,656 0,00 9,801 9,629 456.025
27/05/2022 9,701 9,656 0,38 9,701 9,520 1.106.267
26/05/2022 9,683 9,620 0,00 9,692 9,574 835.930
25/05/2022 9,756 9,620 -0,75 9,819 9,547 590.072
24/05/2022 9,647 9,692 0,75 9,747 9,620 963.880
23/05/2022 9,529 9,620 2,51 9,620 9,411 1.101.946
20/05/2022 9,338 9,384 0,98 9,529 9,211 841.403
19/05/2022 9,402 9,293 -2,01 9,402 9,184 868.915
18/05/2022 9,402 9,484 0,97 9,574 9,393 1.053.626
17/05/2022 9,166 9,393 1,57 9,447 9,166 928.913
16/05/2022 9,266 9,248 1,50 9,338 9,057 757.120
13/05/2022 8,855 9,111 3,89 9,129 8,841 1.077.621
12/05/2022 8,691 8,770 -0,30 8,810 8,633 583.585
11/05/2022 8,748 8,797 1,33 8,899 8,726 928.950
10/05/2022 8,695 8,682 0,26 8,801 8,660 600.539
09/05/2022 8,704 8,660 -0,81 8,824 8,655 780.781
06/05/2022 8,917 8,731 -2,67 8,917 8,642 887.428
05/05/2022 9,076 8,970 0,30 9,147 8,961 768.002
04/05/2022 9,173 8,943 -1,08 9,173 8,934 713.101
03/05/2022 9,102 9,040 -0,10 9,147 9,005 912.892
02/05/2022 9,200 9,049 -1,83 9,226 9,005 779.101
29/04/2022 9,359 9,218 -1,33 9,368 9,191 1.371.613
28/04/2022 9,465 9,342 -1,03 9,563 9,271 713.104
27/04/2022 9,377 9,439 -0,74 9,536 9,288 716.899
26/04/2022 9,634 9,510 -0,74 9,696 9,483 911.783
25/04/2022 9,616 9,581 0,00 9,651 9,457 1.362.231
22/04/2022 9,492 9,581 -0,28 9,696 9,430 1.383.421
21/04/2022 9,607 9,607 0,00 9,678 9,563 1.179.581
20/04/2022 9,465 9,607 2,36 9,634 9,439 1.726.510
19/04/2022 9,572 9,386 -2,12 9,625 9,350 966.847
14/04/2022 9,563 9,589 0,74 9,660 9,439 614.295
13/04/2022 9,280 9,519 2,38 9,519 9,280 451.254
12/04/2022 9,342 9,297 -0,94 9,386 9,235 828.890
11/04/2022 9,333 9,386 0,09 9,448 9,297 533.785
08/04/2022 9,386 9,377 1,44 9,457 9,297 607.552
07/04/2022 9,120 9,244 0,48 9,412 9,049 1.110.644
06/04/2022 9,483 9,200 -3,53 9,483 9,191 960.313
05/04/2022 9,554 9,536 0,00 9,598 9,457 926.425
04/04/2022 9,651 9,536 1,41 9,837 9,474 1.627.936
01/04/2022 9,439 9,404 0,33 9,501 9,395 572.247
31/03/2022 9,514 9,373 -1,63 9,572 9,355 807.078
30/03/2022 9,474 9,527 0,00 9,563 9,430 593.229
29/03/2022 9,519 9,527 0,33 9,572 9,381 953.240
28/03/2022 9,519 9,496 0,70 9,612 9,443 727.441
25/03/2022 9,160 9,430 4,87 9,474 9,018 1.069.436
24/03/2022 8,894 8,992 0,64 9,023 8,863 722.871
23/03/2022 9,138 8,934 -3,58 9,266 8,934 888.657
22/03/2022 9,133 9,266 2,55 9,280 9,032 755.554
21/03/2022 9,178 9,036 -0,54 9,209 9,036 580.463
18/03/2022 9,156 9,085 -0,34 9,164 8,787 1.529.018
17/03/2022 9,001 9,116 1,43 9,151 8,948 1.082.280
16/03/2022 8,872 8,987 3,05 9,191 8,826 1.267.121
15/03/2022 8,578 8,722 0,45 8,750 8,578 733.871
14/03/2022 8,677 8,683 1,72 8,872 8,607 769.763
11/03/2022 8,438 8,536 1,60 8,660 8,387 959.872
10/03/2022 8,378 8,401 0,47 8,506 8,293 736.469
09/03/2022 8,164 8,362 5,64 8,410 8,082 1.161.629
08/03/2022 7,705 7,916 0,54 8,166 7,705 894.279
07/03/2022 7,792 7,873 -0,51 8,063 7,411 1.668.840
04/03/2022 8,412 7,914 -6,11 8,414 7,907 1.127.363
03/03/2022 8,764 8,430 -3,82 8,789 8,417 910.947
02/03/2022 8,571 8,764 2,25 8,805 8,456 716.733
01/03/2022 8,677 8,571 -3,39 8,842 8,559 662.101
28/02/2022 8,925 8,872 -1,67 9,027 8,653 1.212.023
25/02/2022 8,727 9,023 4,62 9,085 8,690 1.150.617
24/02/2022 8,624 8,624 -2,27 8,823 8,412 1.547.480
23/02/2022 8,855 8,824 -0,39 9,014 8,800 712.235
22/02/2022 8,766 8,859 -1,28 8,974 8,677 780.025
21/02/2022 9,067 8,974 -0,64 9,147 8,894 642.521
18/02/2022 9,147 9,032 -1,02 9,200 9,032 686.349
17/02/2022 9,138 9,125 -0,96 9,231 9,089 546.666
16/02/2022 9,058 9,213 2,16 9,249 9,009 753.514
15/02/2022 8,821 9,018 1,44 9,067 8,794 559.798
14/02/2022 8,970 8,890 -2,14 9,009 8,803 549.942
11/02/2022 9,014 9,085 -0,29 9,094 8,837 575.994
10/02/2022 8,996 9,111 2,03 9,133 8,970 652.191
09/02/2022 8,658 8,930 3,39 8,930 8,653 612.428
08/02/2022 8,559 8,637 0,81 8,681 8,532 440.010
07/02/2022 8,596 8,568 0,64 8,600 8,447 844.013
04/02/2022 8,917 8,513 -4,00 8,917 8,513 781.127
03/02/2022 8,872 8,868 -0,35 8,974 8,842 428.366
02/02/2022 8,925 8,899 -0,84 9,018 8,881 457.541
01/02/2022 8,943 8,974 1,05 9,058 8,886 707.004
31/01/2022 8,847 8,881 1,52 8,939 8,725 872.376
28/01/2022 8,855 8,748 -0,70 8,855 8,692 669.258
27/01/2022 8,766 8,810 -0,60 8,921 8,711 867.206
26/01/2022 8,677 8,863 3,75 8,917 8,674 898.956
25/01/2022 8,453 8,543 0,56 8,633 8,421 853.077
24/01/2022 8,810 8,495 -3,60 8,828 8,453 1.011.421
21/01/2022 8,835 8,812 -1,32 8,859 8,723 735.468
20/01/2022 8,996 8,930 0,15 8,996 8,863 640.161
19/01/2022 8,863 8,917 0,55 9,045 8,814 973.552
18/01/2022 8,961 8,868 -0,64 8,961 8,789 521.217
17/01/2022 8,930 8,925 0,70 8,961 8,800 327.599
14/01/2022 8,722 8,863 2,33 8,912 8,677 950.463
13/01/2022 8,614 8,662 -0,04 8,718 8,598 302.200
12/01/2022 8,748 8,665 0,04 8,784 8,610 476.626
11/01/2022 8,713 8,662 0,51 8,722 8,575 719.659
10/01/2022 8,568 8,617 0,91 8,617 8,430 669.792
07/01/2022 8,796 8,539 -2,31 8,808 8,530 422.020
06/01/2022 8,545 8,741 1,21 8,777 8,509 605.076
05/01/2022 8,628 8,637 0,18 8,685 8,573 483.697
04/01/2022 8,644 8,621 0,31 8,670 8,589 470.233
03/01/2022 8,594 8,594 1,42 8,685 8,534 423.473
30/12/2021 8,389 8,474 0,74 8,474 8,346 560.224
29/12/2021 8,394 8,412 0,21 8,502 8,353 605.711
28/12/2021 8,295 8,394 1,30 8,426 8,254 551.762
27/12/2021 8,206 8,286 0,09 8,352 8,206 553.406
23/12/2021 8,213 8,279 0,47 8,325 8,213 555.661
22/12/2021 8,281 8,240 -0,32 8,406 8,190 526.170
21/12/2021 8,063 8,267 4,24 8,306 8,026 1.381.396
20/12/2021 8,261 7,930 -6,34 8,284 7,925 1.477.724
17/12/2021 8,449 8,467 0,21 8,511 8,376 1.286.228
16/12/2021 8,500 8,449 -0,46 8,548 8,438 550.241
15/12/2021 8,502 8,488 0,42 8,515 8,401 555.108
14/12/2021 8,497 8,453 -0,13 8,548 8,405 541.351
13/12/2021 8,713 8,463 -2,71 8,722 8,383 593.936
10/12/2021 8,642 8,699 0,49 8,723 8,621 526.106
09/12/2021 8,644 8,656 0,85 8,773 8,619 913.145
08/12/2021 8,468 8,584 1,04 8,727 8,458 1.110.198
07/12/2021 8,610 8,495 -0,06 8,610 8,419 545.133
06/12/2021 8,559 8,500 0,42 8,564 8,405 641.627
03/12/2021 8,589 8,465 -0,06 8,660 8,410 884.612
02/12/2021 8,483 8,470 -1,16 8,564 8,385 1.225.730

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.

Al registrarse nuestra política de privacidad

Publicidad