Merlin Properties Socimi SA (REIT) (MRL)
Exportar para Excel
< 1 2 3 4 5 > >> |
28-02-2024 |
1.111 |
-1,85%
|
9,10
|
9,00
|
9,10
|
9,00
|
27-02-2024 |
0 |
0,22%
|
9,17
|
9,17
|
9,17
|
9,17
|
26-02-2024 |
0 |
0,22%
|
9,17
|
9,17
|
9,17
|
9,17
|
23-02-2024 |
200 |
0,22%
|
9,17
|
9,17
|
9,17
|
9,17
|
22-02-2024 |
0 |
-0,22%
|
9,15
|
9,15
|
9,15
|
9,15
|
21-02-2024 |
0 |
-0,22%
|
9,15
|
9,15
|
9,15
|
9,15
|
20-02-2024 |
200 |
-0,22%
|
9,15
|
9,15
|
9,15
|
9,15
|
19-02-2024 |
200 |
-0,33%
|
9,17
|
9,17
|
9,17
|
9,17
|
16-02-2024 |
200 |
-0,33%
|
9,17
|
9,17
|
9,17
|
9,17
|
15-02-2024 |
200 |
-0,33%
|
9,17
|
9,17
|
9,17
|
9,17
|
14-02-2024 |
200 |
-0,33%
|
9,17
|
9,17
|
9,17
|
9,17
|
13-02-2024 |
700 |
0,00%
|
9,28
|
9,20
|
9,28
|
9,20
|
12-02-2024 |
1.000 |
-1,60%
|
9,30
|
9,20
|
9,30
|
9,20
|
09-02-2024 |
1.000 |
-1,60%
|
9,30
|
9,20
|
9,30
|
9,20
|
08-02-2024 |
930 |
0,00%
|
9,38
|
9,35
|
9,38
|
9,35
|
07-02-2024 |
930 |
0,00%
|
9,38
|
9,35
|
9,38
|
9,35
|
06-02-2024 |
500 |
-2,60%
|
9,35
|
9,35
|
9,35
|
9,35
|
05-02-2024 |
500 |
-2,60%
|
9,35
|
9,35
|
9,35
|
9,35
|
02-02-2024 |
500 |
-2,60%
|
9,35
|
9,35
|
9,35
|
9,35
|
01-02-2024 |
500 |
-2,60%
|
9,35
|
9,35
|
9,35
|
9,35
|
31-01-2024 |
200 |
2,46%
|
9,60
|
9,60
|
9,60
|
9,60
|
30-01-2024 |
200 |
2,46%
|
9,60
|
9,60
|
9,60
|
9,60
|
29-01-2024 |
100 |
0,21%
|
9,37
|
9,37
|
9,37
|
9,37
|
26-01-2024 |
100 |
0,21%
|
9,37
|
9,37
|
9,37
|
9,37
|
25-01-2024 |
100 |
0,21%
|
9,37
|
9,37
|
9,37
|
9,37
|
24-01-2024 |
500 |
-0,32%
|
9,35
|
9,35
|
9,35
|
9,35
|
23-01-2024 |
500 |
-0,32%
|
9,35
|
9,35
|
9,35
|
9,35
|
22-01-2024 |
100 |
0,32%
|
9,38
|
9,38
|
9,38
|
9,38
|
19-01-2024 |
500 |
-0,74%
|
9,38
|
9,35
|
9,38
|
9,35
|
18-01-2024 |
200 |
0,75%
|
9,42
|
9,42
|
9,42
|
9,42
|
17-01-2024 |
1.200 |
-1,58%
|
9,44
|
9,35
|
9,44
|
9,35
|
16-01-2024 |
105 |
0,00%
|
9,50
|
9,50
|
9,50
|
9,50
|
15-01-2024 |
200 |
0,00%
|
9,50
|
9,50
|
9,50
|
9,50
|
12-01-2024 |
1.210 |
0,00%
|
9,55
|
9,50
|
9,55
|
9,50
|
11-01-2024 |
1.210 |
0,00%
|
9,55
|
9,50
|
9,55
|
9,50
|
10-01-2024 |
1.000 |
-2,56%
|
9,60
|
9,50
|
9,60
|
9,50
|
09-01-2024 |
1.000 |
-2,56%
|
9,60
|
9,50
|
9,60
|
9,50
|
08-01-2024 |
1.000 |
-2,56%
|
9,60
|
9,50
|
9,60
|
9,50
|
05-01-2024 |
1.200 |
-1,22%
|
9,85
|
9,75
|
9,85
|
9,75
|
04-01-2024 |
200 |
-0,30%
|
9,87
|
9,87
|
9,87
|
9,87
|
03-01-2024 |
700 |
-2,17%
|
9,97
|
9,90
|
9,97
|
9,90
|
02-01-2024 |
215 |
0,10%
|
10,11
|
10,11
|
10,12
|
10,12
|
29-12-2023 |
15 |
0,10%
|
10,11
|
10,11
|
10,11
|
10,11
|
28-12-2023 |
200 |
0,00%
|
10,10
|
10,10
|
10,10
|
10,10
|
27-12-2023 |
500 |
0,00%
|
10,10
|
10,10
|
10,10
|
10,10
|
26-12-2023 |
700 |
1,00%
|
10,00
|
10,00
|
10,10
|
10,10
|
22-12-2023 |
700 |
1,00%
|
10,00
|
10,00
|
10,10
|
10,10
|
21-12-2023 |
700 |
1,00%
|
10,00
|
10,00
|
10,10
|
10,10
|
20-12-2023 |
700 |
1,00%
|
10,00
|
10,00
|
10,10
|
10,10
|
19-12-2023 |
500 |
0,00%
|
10,00
|
10,00
|
10,00
|
10,00
|
18-12-2023 |
500 |
0,00%
|
10,00
|
10,00
|
10,00
|
10,00
|
15-12-2023 |
500 |
0,00%
|
10,00
|
10,00
|
10,00
|
10,00
|
14-12-2023 |
1.519 |
5,82%
|
9,90
|
9,90
|
10,00
|
10,00
|
13-12-2023 |
1.407 |
-3,08%
|
9,69
|
9,45
|
9,69
|
9,45
|
12-12-2023 |
1.407 |
-3,08%
|
9,69
|
9,45
|
9,69
|
9,45
|
11-12-2023 |
500 |
0,72%
|
9,75
|
9,75
|
9,75
|
9,75
|
08-12-2023 |
41 |
-0,10%
|
9,68
|
9,68
|
9,68
|
9,68
|
07-12-2023 |
1.159 |
-0,41%
|
9,70
|
9,69
|
9,70
|
9,69
|
06-12-2023 |
1.595 |
1,35%
|
9,70
|
9,70
|
9,73
|
9,73
|
05-12-2023 |
1.149 |
2,13%
|
9,40
|
9,40
|
9,60
|
9,60
|
04-12-2023 |
500 |
1,08%
|
9,40
|
9,40
|
9,40
|
9,40
|
01-12-2023 |
1.000 |
0,54%
|
9,25
|
9,25
|
9,30
|
9,30
|
30-11-2023 |
500 |
1,65%
|
9,25
|
9,25
|
9,25
|
9,25
|
29-11-2023 |
500 |
1,65%
|
9,25
|
9,25
|
9,25
|
9,25
|
28-11-2023 |
500 |
4,60%
|
9,10
|
9,10
|
9,10
|
9,10
|
27-11-2023 |
1.000 |
0,00%
|
8,65
|
8,65
|
8,70
|
8,70
|
24-11-2023 |
1.000 |
4,64%
|
8,80
|
8,80
|
8,90
|
8,90
|
23-11-2023 |
1.000 |
4,64%
|
8,80
|
8,80
|
8,90
|
8,90
|
22-11-2023 |
1.000 |
4,64%
|
8,80
|
8,80
|
8,90
|
8,90
|
21-11-2023 |
1.000 |
4,64%
|
8,80
|
8,80
|
8,90
|
8,90
|
20-11-2023 |
1.000 |
4,64%
|
8,80
|
8,80
|
8,90
|
8,90
|
17-11-2023 |
1.000 |
4,64%
|
8,80
|
8,80
|
8,90
|
8,90
|
16-11-2023 |
4.154 |
-3,35%
|
8,90
|
8,505
|
8,90
|
8,505
|
15-11-2023 |
4.154 |
-3,35%
|
8,90
|
8,505
|
8,90
|
8,505
|
14-11-2023 |
5.382 |
5,96%
|
8,45
|
8,45
|
8,80
|
8,80
|
13-11-2023 |
500 |
-1,72%
|
8,305
|
8,305
|
8,305
|
8,305
|
10-11-2023 |
1.000 |
0,00%
|
8,45
|
8,45
|
8,45
|
8,45
|
09-11-2023 |
1.000 |
0,00%
|
8,45
|
8,45
|
8,45
|
8,45
|
08-11-2023 |
500 |
0,00%
|
8,45
|
8,45
|
8,45
|
8,45
|
07-11-2023 |
550 |
-0,59%
|
8,45
|
8,45
|
8,45
|
8,45
|
06-11-2023 |
1.700 |
2,41%
|
8,125
|
8,125
|
8,50
|
8,50
|
03-11-2023 |
1.700 |
2,41%
|
8,125
|
8,125
|
8,50
|
8,50
|
02-11-2023 |
2.400 |
5,06%
|
8,00
|
8,00
|
8,30
|
8,30
|
01-11-2023 |
400 |
2,60%
|
7,80
|
7,80
|
7,90
|
7,90
|
31-10-2023 |
400 |
2,60%
|
7,80
|
7,80
|
7,90
|
7,90
|
30-10-2023 |
200 |
0,65%
|
7,70
|
7,70
|
7,70
|
7,70
|
27-10-2023 |
200 |
1,33%
|
7,65
|
7,65
|
7,65
|
7,65
|
26-10-2023 |
2.027 |
0,00%
|
7,515
|
7,515
|
7,55
|
7,55
|
25-10-2023 |
1.050 |
-1,43%
|
7,65
|
7,56
|
7,65
|
7,56
|
24-10-2023 |
500 |
1,32%
|
7,67
|
7,67
|
7,67
|
7,67
|
23-10-2023 |
500 |
-1,69%
|
7,57
|
7,57
|
7,57
|
7,57
|
20-10-2023 |
700 |
-1,03%
|
7,73
|
7,70
|
7,73
|
7,70
|
19-10-2023 |
1.500 |
-2,14%
|
7,80
|
7,78
|
7,80
|
7,78
|
18-10-2023 |
1.000 |
-3,05%
|
8,00
|
7,95
|
8,00
|
7,95
|
17-10-2023 |
600 |
1,24%
|
8,16
|
8,16
|
8,20
|
8,20
|
16-10-2023 |
500 |
1,25%
|
8,10
|
8,10
|
8,10
|
8,10
|
13-10-2023 |
500 |
-2,44%
|
8,00
|
8,00
|
8,00
|
8,00
|
12-10-2023 |
900 |
1,24%
|
8,10
|
8,10
|
8,20
|
8,20
|
11-10-2023 |
1.500 |
1,00%
|
8,03
|
8,03
|
8,10
|
8,10
|
10-10-2023 |
1.500 |
2,17%
|
8,00
|
8,00
|
8,02
|
8,02
|