Merlin Properties Socimi SA (REIT) (MRL)
Exportar para Excel
| << < 1 2 3 4 > |
| 05/08/2025 |
500 |
3,12%
|
12,58
|
12,58
|
12,58
|
12,58
|
| 04/08/2025 |
500 |
2,35%
|
12,20
|
12,20
|
12,20
|
12,20
|
| 01/08/2025 |
1 |
-7,53%
|
11,92
|
11,92
|
11,92
|
11,92
|
| 31/07/2025 |
501 |
8,32%
|
12,50
|
12,50
|
12,89
|
12,89
|
| 30/07/2025 |
40 |
0,00%
|
11,90
|
11,90
|
11,90
|
11,90
|
| 28/07/2025 |
610 |
0,68%
|
12,00
|
11,90
|
12,30
|
11,90
|
| 24/07/2025 |
38 |
1,29%
|
11,80
|
11,80
|
11,82
|
11,82
|
| 22/07/2025 |
1 |
-1,02%
|
11,67
|
11,67
|
11,67
|
11,67
|
| 21/07/2025 |
100 |
3,51%
|
11,79
|
11,79
|
11,79
|
11,79
|
| 16/07/2025 |
60 |
0,62%
|
11,39
|
11,39
|
11,39
|
11,39
|
| 15/07/2025 |
140 |
-0,26%
|
11,40
|
11,32
|
11,61
|
11,32
|
| 14/07/2025 |
15 |
1,34%
|
11,35
|
11,35
|
11,35
|
11,35
|
| 11/07/2025 |
8 |
0,00%
|
11,20
|
11,20
|
11,20
|
11,20
|
| 09/07/2025 |
500 |
1,08%
|
11,20
|
11,20
|
11,20
|
11,20
|
| 08/07/2025 |
20 |
1,00%
|
11,08
|
11,08
|
11,08
|
11,08
|
| 02/07/2025 |
510 |
-2,83%
|
11,16
|
10,97
|
11,16
|
10,97
|
| 01/07/2025 |
8 |
3,01%
|
11,29
|
11,29
|
11,29
|
11,29
|
| 30/06/2025 |
6.270 |
-0,36%
|
11,25
|
10,96
|
11,45
|
10,96
|
| 26/06/2025 |
500 |
0,18%
|
11,00
|
11,00
|
11,00
|
11,00
|
| 25/06/2025 |
500 |
0,00%
|
10,98
|
10,98
|
10,98
|
10,98
|
| 24/06/2025 |
467 |
-0,18%
|
11,10
|
10,98
|
11,10
|
10,98
|
| 23/06/2025 |
500 |
0,73%
|
11,00
|
11,00
|
11,00
|
11,00
|
| 18/06/2025 |
519 |
0,65%
|
10,90
|
10,90
|
10,92
|
10,92
|
| 12/06/2025 |
45 |
-1,27%
|
10,85
|
10,85
|
10,85
|
10,85
|
| 11/06/2025 |
3 |
0,83%
|
10,99
|
10,99
|
10,99
|
10,99
|
| 10/06/2025 |
500 |
0,00%
|
10,90
|
10,90
|
10,90
|
10,90
|
| 09/06/2025 |
130 |
0,93%
|
10,90
|
10,90
|
10,90
|
10,90
|
| 06/06/2025 |
170 |
0,94%
|
10,80
|
10,80
|
10,80
|
10,80
|
| 04/06/2025 |
500 |
-1,38%
|
10,70
|
10,70
|
10,70
|
10,70
|
| 03/06/2025 |
520 |
-0,46%
|
10,84
|
10,84
|
10,85
|
10,85
|
| 30/05/2025 |
500 |
0,18%
|
10,90
|
10,90
|
10,90
|
10,90
|
| 28/05/2025 |
67 |
-0,91%
|
10,95
|
10,88
|
10,95
|
10,88
|
| 27/05/2025 |
850 |
4,27%
|
10,57
|
10,57
|
10,98
|
10,98
|
| 22/05/2025 |
474 |
-5,73%
|
10,44
|
10,44
|
11,16
|
10,53
|
| 21/05/2025 |
141 |
7,10%
|
11,17
|
11,17
|
11,17
|
11,17
|
| 19/05/2025 |
7 |
-3,43%
|
10,43
|
10,43
|
10,43
|
10,43
|
| 16/05/2025 |
10 |
4,35%
|
10,80
|
10,80
|
10,80
|
10,80
|
| 15/05/2025 |
2 |
-0,86%
|
10,35
|
10,35
|
10,35
|
10,35
|
| 14/05/2025 |
59 |
3,26%
|
10,44
|
10,44
|
10,44
|
10,44
|
| 13/05/2025 |
153 |
-4,80%
|
10,04
|
10,04
|
10,17
|
10,11
|
| 09/05/2025 |
42 |
10,80%
|
10,62
|
10,62
|
10,62
|
10,62
|
| 07/05/2025 |
131 |
2,03%
|
10,74
|
9,585
|
10,78
|
9,585
|
| 02/05/2025 |
165 |
-3,71%
|
9,98
|
9,565
|
9,98
|
9,61
|
| 30/04/2025 |
144 |
8,13%
|
9,97
|
9,23
|
9,98
|
9,98
|
| 23/04/2025 |
1 |
-6,15%
|
9,23
|
9,23
|
9,23
|
9,23
|
| 15/04/2025 |
0 |
3,26%
|
9,835
|
9,835
|
9,835
|
9,835
|
| 14/04/2025 |
24 |
3,26%
|
9,835
|
9,835
|
9,835
|
9,835
|
| 11/04/2025 |
122 |
14,76%
|
9,00
|
9,00
|
9,525
|
9,525
|
| 10/04/2025 |
0 |
-20,42%
|
8,30
|
8,30
|
8,30
|
8,30
|
| 09/04/2025 |
0 |
-20,42%
|
8,30
|
8,30
|
8,30
|
8,30
|
| 08/04/2025 |
0 |
-20,42%
|
8,30
|
8,30
|
8,30
|
8,30
|
| 07/04/2025 |
1 |
-20,42%
|
8,30
|
8,30
|
8,30
|
8,30
|
| 04/04/2025 |
0 |
0,29%
|
10,43
|
10,43
|
10,43
|
10,43
|
| 03/04/2025 |
0 |
0,29%
|
10,43
|
10,43
|
10,43
|
10,43
|
| 02/04/2025 |
0 |
0,29%
|
10,43
|
10,43
|
10,43
|
10,43
|
| 01/04/2025 |
0 |
0,29%
|
10,43
|
10,43
|
10,43
|
10,43
|
| 31/03/2025 |
0 |
0,29%
|
10,43
|
10,43
|
10,43
|
10,43
|
| 28/03/2025 |
0 |
0,29%
|
10,43
|
10,43
|
10,43
|
10,43
|
| 27/03/2025 |
1 |
0,29%
|
10,43
|
10,43
|
10,43
|
10,43
|
| 26/03/2025 |
1 |
11,29%
|
10,40
|
10,40
|
10,40
|
10,40
|
| 25/03/2025 |
0 |
-9,97%
|
9,345
|
9,345
|
9,345
|
9,345
|
| 24/03/2025 |
325 |
-9,97%
|
9,345
|
9,345
|
9,345
|
9,345
|
| 21/03/2025 |
0 |
2,47%
|
10,38
|
10,38
|
10,38
|
10,38
|
| 20/03/2025 |
1 |
2,47%
|
10,38
|
10,38
|
10,38
|
10,38
|
| 19/03/2025 |
0 |
11,14%
|
10,13
|
10,13
|
10,13
|
10,13
|
| 18/03/2025 |
0 |
11,14%
|
10,13
|
10,13
|
10,13
|
10,13
|
| 17/03/2025 |
0 |
11,14%
|
10,13
|
10,13
|
10,13
|
10,13
|
| 14/03/2025 |
0 |
11,14%
|
10,13
|
10,13
|
10,13
|
10,13
|
| 13/03/2025 |
1 |
11,14%
|
10,13
|
10,13
|
10,13
|
10,13
|
| 12/03/2025 |
0 |
-1,94%
|
10,27
|
9,115
|
10,27
|
9,115
|
| 11/03/2025 |
0 |
-1,94%
|
10,27
|
9,115
|
10,27
|
9,115
|
| 10/03/2025 |
347 |
-1,94%
|
10,27
|
9,115
|
10,27
|
9,115
|
| 07/03/2025 |
6 |
-8,15%
|
9,295
|
9,295
|
9,295
|
9,295
|
| 06/03/2025 |
65 |
-0,88%
|
10,12
|
10,12
|
10,12
|
10,12
|
| 05/03/2025 |
0 |
-8,68%
|
10,15
|
10,15
|
10,21
|
10,21
|
| 04/03/2025 |
0 |
-8,68%
|
10,15
|
10,15
|
10,21
|
10,21
|
| 03/03/2025 |
0 |
-8,68%
|
10,15
|
10,15
|
10,21
|
10,21
|
| 28/02/2025 |
0 |
-8,68%
|
10,15
|
10,15
|
10,21
|
10,21
|
| 27/02/2025 |
0 |
-8,68%
|
10,15
|
10,15
|
10,21
|
10,21
|
| 26/02/2025 |
700 |
-8,68%
|
10,15
|
10,15
|
10,21
|
10,21
|
| 25/02/2025 |
1 |
6,17%
|
11,18
|
11,18
|
11,18
|
11,18
|
| 24/02/2025 |
0 |
-4,53%
|
10,53
|
10,53
|
10,53
|
10,53
|
| 21/02/2025 |
0 |
-4,53%
|
10,53
|
10,53
|
10,53
|
10,53
|
| 20/02/2025 |
0 |
-4,53%
|
10,53
|
10,53
|
10,53
|
10,53
|
| 19/02/2025 |
2 |
-4,53%
|
10,53
|
10,53
|
10,53
|
10,53
|
| 18/02/2025 |
0 |
0,00%
|
11,03
|
11,03
|
11,03
|
11,03
|
| 17/02/2025 |
20 |
0,00%
|
11,03
|
11,03
|
11,03
|
11,03
|
| 14/02/2025 |
500 |
0,00%
|
11,03
|
11,03
|
11,03
|
11,03
|
| 13/02/2025 |
17 |
5,65%
|
11,03
|
11,03
|
11,03
|
11,03
|
| 12/02/2025 |
0 |
0,39%
|
10,44
|
10,44
|
10,44
|
10,44
|
| 11/02/2025 |
0 |
0,39%
|
10,44
|
10,44
|
10,44
|
10,44
|
| 10/02/2025 |
0 |
0,39%
|
10,44
|
10,44
|
10,44
|
10,44
|
| 07/02/2025 |
0 |
0,39%
|
10,44
|
10,44
|
10,44
|
10,44
|
| 06/02/2025 |
0 |
0,39%
|
10,44
|
10,44
|
10,44
|
10,44
|
| 05/02/2025 |
0 |
0,39%
|
10,44
|
10,44
|
10,44
|
10,44
|
| 04/02/2025 |
0 |
0,39%
|
10,44
|
10,44
|
10,44
|
10,44
|
| 03/02/2025 |
0 |
0,39%
|
10,44
|
10,44
|
10,44
|
10,44
|
| 31/01/2025 |
0 |
0,39%
|
10,44
|
10,44
|
10,44
|
10,44
|
| 30/01/2025 |
0 |
0,39%
|
10,44
|
10,44
|
10,44
|
10,44
|
| 29/01/2025 |
0 |
0,39%
|
10,44
|
10,44
|
10,44
|
10,44
|
