Merlin Properties Socimi S.A.

E:MRL 
(MADRID) 
 

History: Merlin Properties Socimi S.A.

Download to spreadsheet Download to spreadsheet
Change period :  
Date
Open Price
High
Low
Close Price
Volume
VWAP
Trades
20/09/2019
12.70
12.82
12.63
12.77
1,907,703
12.76
0
19/09/2019
12.60
12.73
12.54
12.68
874,922
12.65
0
18/09/2019
12.20
12.59
12.20
12.58
1,619,077
12.52
0
17/09/2019
11.97
12.20
11.92
12.20
1,148,895
12.10
0
16/09/2019
11.93
12.04
11.89
11.93
694,936
11.93
0
13/09/2019
11.94
11.96
11.85
11.96
715,189
11.94
0
12/09/2019
11.94
12.02
11.77
11.92
1,087,617
11.90
0
11/09/2019
12.00
12.00
11.81
11.90
1,041,403
11.90
0
10/09/2019
12.09
12.10
11.86
11.94
1,161,386
11.95
0
09/09/2019
12.08
12.14
12.02
12.06
489,331
12.07
0
06/09/2019
12.07
12.13
12.03
12.04
601,518
12.05
0
05/09/2019
12.19
12.21
12.01
12.09
728,451
12.08
0
04/09/2019
12.20
12.23
12.09
12.12
603,933
12.13
0
03/09/2019
12.05
12.18
12.05
12.06
701,435
12.07
0
02/09/2019
12.15
12.19
12.06
12.09
941,503
12.11
0
30/08/2019
12.02
12.22
12.02
12.16
815,971
12.14
0
29/08/2019
12.24
12.31
12.07
12.09
679,208
12.14
0
28/08/2019
12.24
12.30
12.20
12.21
990,399
12.24
0
27/08/2019
12.30
12.39
12.22
12.38
946,536
12.36
0
26/08/2019
12.14
12.40
12.13
12.34
390,904
12.31
0
23/08/2019
12.27
12.38
12.17
12.24
594,642
12.28
0
22/08/2019
12.11
12.25
12.07
12.25
765,015
12.25
0
21/08/2019
12.22
12.27
12.07
12.17
397,398
12.15
0
20/08/2019
12.28
12.34
12.15
12.19
439,979
12.21
0
19/08/2019
12.24
12.28
12.19
12.27
454,839
12.25
0
16/08/2019
12.06
12.16
12.06
12.15
554,055
12.13
0
15/08/2019
12.14
12.23
11.98
12.08
550,219
12.07
0
14/08/2019
12.10
12.13
12.02
12.11
719,413
12.09
0
13/08/2019
12.01
12.13
11.95
12.08
748,214
12.05
0
12/08/2019
12.15
12.22
12.02
12.05
612,845
12.07
0
09/08/2019
11.90
12.11
11.86
12.11
1,109,212
12.05
0
08/08/2019
11.88
11.99
11.82
11.93
601,404
11.91
0
07/08/2019
11.74
11.87
11.74
11.85
607,283
11.83
0
06/08/2019
11.85
11.95
11.71
11.71
878,776
11.78
0
05/08/2019
12.12
12.14
11.70
11.84
1,065,933
11.87
0
02/08/2019
12.35
12.56
12.19
12.19
1,128,424
12.31
0
01/08/2019
12.37
12.47
12.28
12.43
790,101
12.39
0
31/07/2019
12.38
12.44
12.27
12.35
851,775
12.35
0
30/07/2019
12.49
12.51
12.25
12.34
604,409
12.36
0
29/07/2019
12.41
12.49
12.39
12.45
571,955
12.45
0
26/07/2019
12.55
12.55
12.33
12.41
630,734
12.42
0
25/07/2019
12.55
12.63
12.44
12.52
551,249
12.53
0
24/07/2019
12.36
12.54
12.36
12.52
726,202
12.50
0
23/07/2019
12.31
12.43
12.24
12.40
699,419
12.40
0
22/07/2019
12.43
12.43
12.11
12.28
573,145
12.24
0
19/07/2019
12.53
12.55
12.40
12.44
526,867
12.44
0
18/07/2019
12.43
12.50
12.37
12.46
679,763
12.46
0
17/07/2019
12.40
12.57
12.40
12.53
545,017
12.52
0
16/07/2019
12.48
12.48
12.35
12.42
583,470
12.41
0
15/07/2019
12.47
12.52
12.37
12.50
469,864
12.50
0
12/07/2019
12.40
12.49
12.35
12.39
693,494
12.41
0
11/07/2019
12.46
12.55
12.36
12.43
445,220
12.44
0
10/07/2019
12.58
12.58
12.39
12.43
468,105
12.46
0
09/07/2019
12.49
12.60
12.49
12.60
802,356
12.60
0
08/07/2019
12.48
12.55
12.44
12.53
1,176,816
12.51
0
05/07/2019
12.58
12.63
12.44
12.48
477,583
12.52
0
04/07/2019
12.54
12.64
12.45
12.58
891,996
12.54
0
03/07/2019
12.35
12.54
12.35
12.50
1,054,747
12.50
0
02/07/2019
12.21
12.35
12.15
12.35
692,918
12.32
0
01/07/2019
12.27
12.27
12.13
12.24
814,485
12.22
0
28/06/2019
11.89
12.20
11.88
12.20
1,194,439
12.10
0
27/06/2019
12.10
12.10
11.86
11.91
875,874
11.92
0
26/06/2019
12.29
12.29
12.06
12.07
845,284
12.12
0
25/06/2019
12.31
12.34
12.23
12.29
715,731
12.28
0
24/06/2019
12.35
12.42
12.32
12.35
975,355
12.35
0

Copyright Berlingske Media 2019  Cookie- and Privacy policy  |  Cookies  |   General terms of trade  |   Terms of use and IP rights
Quote information is delivered by Morningstar.
Data is delayed 15-20 minutes according to the distribution agreements set by the different exchanges.
 
23 September 2019 01:02:29
(UTC+00:00) Dublin, Edinburgh, Lisbon, London
Version: LiveBranchBuild_20190829.2 - EUROWEB4 - 2019-09-23 02:02:29 - 2019-09-23 01:02:29 - 1000 - Website: OKAY