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
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
21/06/2019
12.27
12.36
12.23
12.36
2,233,372
12.35
0
20/06/2019
12.24
12.37
12.15
12.24
964,488
12.26
0
19/06/2019
12.24
12.24
12.11
12.16
1,943,770
12.16
0
18/06/2019
12.22
12.32
12.18
12.27
1,040,275
12.27
0
17/06/2019
12.28
12.30
12.18
12.20
1,032,238
12.20
0
14/06/2019
12.27
12.28
12.20
12.24
725,777
12.24
0
13/06/2019
12.20
12.39
12.19
12.28
891,055
12.31
0
12/06/2019
12.13
12.25
12.12
12.19
750,468
12.20
0
11/06/2019
12.20
12.26
12.11
12.19
669,332
12.19
0
10/06/2019
12.20
12.20
12.10
12.15
413,587
12.15
0
07/06/2019
11.94
12.15
11.90
12.15
1,452,932
12.10
0
06/06/2019
11.90
11.97
11.84
11.94
924,687
11.94
0
05/06/2019
11.75
11.88
11.66
11.87
803,742
11.83
0
04/06/2019
11.83
11.95
11.76
11.76
1,133,174
11.80
0
03/06/2019
11.88
11.89
11.73
11.86
1,190,643
11.82
0
31/05/2019
11.87
11.96
11.80
11.91
919,304
11.88
0
30/05/2019
11.93
11.98
11.84
11.92
613,626
11.91
0
29/05/2019
11.92
11.95
11.81
11.94
1,503,744
11.91
0
28/05/2019
12.06
12.10
11.87
11.93
1,181,978
11.95
0
27/05/2019
12.06
12.18
12.02
12.05
498,278
12.08
0
24/05/2019
11.90
12.08
11.83
12.08
777,543
12.04
0
23/05/2019
12.00
12.04
11.83
11.83
677,730
11.86
0
22/05/2019
12.04
12.08
12.00
12.03
979,664
12.04
0
21/05/2019
11.95
12.04
11.91
12.01
1,357,226
12.00
0
20/05/2019
12.03
12.10
11.91
11.95
862,301
11.96
0
17/05/2019
12.10
12.10
11.94
12.03
890,148
12.01
0
16/05/2019
12.01
12.14
11.95
12.08
1,078,803
12.07
0
15/05/2019
12.01
12.11
12.00
12.05
686,687
12.06
0
14/05/2019
12.05
12.14
11.95
12.03
973,492
12.03
0
13/05/2019
12.10
12.15
12.00
12.08
920,059
12.07
0
10/05/2019
12.06
12.17
12.05
12.15
2,127,693
12.12
0
09/05/2019
12.05
12.12
12.01
12.05
990,004
12.05
0
08/05/2019
12.30
12.30
12.13
12.13
760,472
12.16
0
07/05/2019
12.23
12.40
12.17
12.27
2,177,621
12.27
0
06/05/2019
12.07
12.28
11.98
12.23
1,054,422
12.20
0
03/05/2019
12.06
12.20
11.99
12.20
1,704,638
12.20
0
02/05/2019
12.10
12.17
11.98
12.03
1,351,804
12.05
0
30/04/2019
11.97
12.18
11.96
12.15
1,214,468
12.10
0
29/04/2019
12.00
12.18
11.94
12.00
786,601
12.00
0
26/04/2019
12.27
12.28
12.12
12.24
1,796,656
12.22
0
25/04/2019
12.28
12.33
12.19
12.19
1,119,230
12.22
0
24/04/2019
12.07
12.29
12.03
12.29
1,590,213
12.22
0
23/04/2019
12.09
12.10
11.98
12.05
1,075,721
12.03
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.
 
22 July 2019 00:57:06
(UTC+00:00) Dublin, Edinburgh, Lisbon, London
Version: LiveBranchBuild_20190703.1 - EUROWEB2 - 2019-07-22 01:57:06 - 2019-07-22 00:57:06 - 1000 - Website: OKAY