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
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
18/04/2019
12.03
12.08
11.95
12.04
689,026
12.03
0
17/04/2019
12.08
12.08
11.93
12.00
1,622,710
12.00
0
16/04/2019
12.00
12.06
11.89
12.05
1,364,710
12.02
0
15/04/2019
11.91
11.98
11.89
11.94
991,904
11.94
0
12/04/2019
11.95
11.95
11.80
11.89
827,381
11.88
0
11/04/2019
11.89
11.95
11.85
11.91
973,798
11.91
0
10/04/2019
11.62
11.92
11.62
11.88
951,540
11.85
0
09/04/2019
11.74
11.87
11.64
11.64
838,774
11.70
0
08/04/2019
11.80
11.90
11.73
11.74
802,403
11.77
0
05/04/2019
12.00
12.00
11.81
11.81
932,018
11.84
0
04/04/2019
12.00
12.05
11.93
11.96
1,838,294
11.96
0
03/04/2019
11.81
11.97
11.77
11.97
841,739
11.93
0
02/04/2019
11.74
11.83
11.71
11.79
1,168,377
11.78
0
01/04/2019
11.67
11.79
11.60
11.72
1,006,557
11.71
0
29/03/2019
11.67
11.72
11.60
11.67
1,048,054
11.66
0
28/03/2019
11.64
11.70
11.60
11.65
742,254
11.64
0
27/03/2019
11.60
11.68
11.59
11.68
1,106,113
11.66
0
26/03/2019
11.46
11.61
11.46
11.60
740,005
11.60
0
25/03/2019
11.42
11.54
11.41
11.48
836,647
11.48
0
22/03/2019
11.61
11.68
11.45
11.47
669,474
11.49
0
21/03/2019
11.58
11.69
11.54
11.62
1,389,457
11.62
0
20/03/2019
11.60
11.67
11.58
11.62
1,187,161
11.62
0
19/03/2019
11.63
11.70
11.58
11.65
1,181,808
11.64
0
18/03/2019
11.61
11.64
11.51
11.60
644,221
11.60
0
15/03/2019
11.65
11.72
11.55
11.59
2,345,301
11.61
0
14/03/2019
11.55
11.75
11.52
11.65
1,279,359
11.66
0
13/03/2019
11.44
11.54
11.43
11.54
1,283,499
11.52
0
12/03/2019
11.44
11.54
11.37
11.41
845,301
11.42
0
11/03/2019
11.38
11.42
11.32
11.42
875,904
11.40
0
08/03/2019
11.34
11.43
11.27
11.35
885,031
11.36
0
07/03/2019
11.33
11.40
11.26
11.35
733,173
11.34
0
06/03/2019
11.35
11.40
11.26
11.31
1,148,590
11.31
0
05/03/2019
11.22
11.34
11.16
11.34
798,935
11.29
0
04/03/2019
11.29
11.36
11.16
11.18
875,403
11.20
0
01/03/2019
11.51
11.54
11.29
11.29
1,091,323
11.35
0
28/02/2019
11.15
11.47
11.10
11.41
1,080,830
11.36
0
27/02/2019
11.39
11.40
11.16
11.16
2,176,176
11.19
0
26/02/2019
11.21
11.32
11.16
11.30
653,243
11.30
0
25/02/2019
11.24
11.36
11.22
11.24
793,400
11.25
0
22/02/2019
11.32
11.34
11.17
11.25
1,171,276
11.25
0
21/02/2019
11.49
11.54
11.32
11.32
1,911,683
11.34
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.
 
20 May 2019 12:21:34
(UTC+00:00) Dublin, Edinburgh, Lisbon, London
Version: LiveBranchBuild_20190514.2 - EUROWEB7 - 2019-05-20 13:21:34 - 2019-05-20 12:21:34 - 1000 - Website: OKAY