Merlin Properties Socimi SA (REIT) (MRL)
Exportar para Excel
<< < 2 3 4 5 6 > |
30/12/2022 |
1.000 |
0,57%
|
8,85
|
8,85
|
8,90
|
8,90
|
29/12/2022 |
400 |
0,45%
|
8,82
|
8,82
|
8,85
|
8,85
|
28/12/2022 |
1.346 |
0,11%
|
8,895
|
8,81
|
8,895
|
8,81
|
27/12/2022 |
500 |
-0,23%
|
8,80
|
8,80
|
8,80
|
8,80
|
23/12/2022 |
400 |
-0,34%
|
8,82
|
8,82
|
8,82
|
8,82
|
22/12/2022 |
1.200 |
3,27%
|
8,80
|
8,80
|
8,85
|
8,85
|
21/12/2022 |
1.200 |
3,27%
|
8,80
|
8,80
|
8,85
|
8,85
|
20/12/2022 |
1.200 |
-4,57%
|
8,75
|
8,57
|
8,75
|
8,57
|
19/12/2022 |
271 |
2,05%
|
8,85
|
8,85
|
8,98
|
8,98
|
16/12/2022 |
2.100 |
-5,38%
|
8,95
|
8,80
|
8,95
|
8,80
|
15/12/2022 |
500 |
0,00%
|
9,30
|
9,30
|
9,30
|
9,30
|
14/12/2022 |
1.770 |
1,09%
|
9,00
|
9,00
|
9,30
|
9,30
|
13/12/2022 |
2.300 |
3,96%
|
9,00
|
9,00
|
9,20
|
9,20
|
12/12/2022 |
900 |
-2,21%
|
8,95
|
8,85
|
8,95
|
8,85
|
09/12/2022 |
472 |
1,69%
|
8,95
|
8,95
|
9,05
|
9,05
|
08/12/2022 |
1.524 |
-1,77%
|
9,10
|
8,90
|
9,10
|
8,90
|
07/12/2022 |
1.037 |
-0,66%
|
9,00
|
9,00
|
9,06
|
9,06
|
06/12/2022 |
555 |
0,77%
|
9,12
|
9,12
|
9,12
|
9,12
|
05/12/2022 |
600 |
1,12%
|
9,05
|
9,05
|
9,05
|
9,05
|
02/12/2022 |
1.200 |
0,56%
|
8,95
|
8,85
|
8,95
|
8,95
|
01/12/2022 |
450 |
0,57%
|
8,93
|
8,90
|
8,93
|
8,90
|
30/11/2022 |
1.305 |
-2,75%
|
9,00
|
8,85
|
9,00
|
8,85
|
29/11/2022 |
900 |
-0,55%
|
9,05
|
9,00
|
9,10
|
9,10
|
28/11/2022 |
200 |
0,66%
|
9,15
|
9,15
|
9,15
|
9,15
|
25/11/2022 |
200 |
-1,20%
|
9,09
|
9,09
|
9,09
|
9,09
|
24/11/2022 |
1.000 |
0,00%
|
9,20
|
9,20
|
9,20
|
9,20
|
23/11/2022 |
4 |
0,00%
|
9,20
|
9,20
|
9,20
|
9,20
|
22/11/2022 |
1.000 |
1,21%
|
9,10
|
9,10
|
9,20
|
9,20
|
21/11/2022 |
700 |
3,06%
|
9,09
|
9,09
|
9,09
|
9,09
|
18/11/2022 |
500 |
0,80%
|
8,82
|
8,82
|
8,82
|
8,82
|
17/11/2022 |
300 |
0,00%
|
8,95
|
8,95
|
8,95
|
8,95
|
16/11/2022 |
200 |
-2,72%
|
8,95
|
8,95
|
8,95
|
8,95
|
15/11/2022 |
500 |
0,00%
|
9,20
|
9,20
|
9,20
|
9,20
|
14/11/2022 |
500 |
-1,60%
|
9,20
|
9,20
|
9,20
|
9,20
|
11/11/2022 |
1.064 |
1,41%
|
9,26
|
9,26
|
9,35
|
9,35
|
10/11/2022 |
2.200 |
5,98%
|
8,70
|
8,70
|
9,22
|
9,22
|
09/11/2022 |
1.000 |
0,00%
|
8,70
|
8,70
|
8,70
|
8,70
|
08/11/2022 |
1.000 |
0,58%
|
8,65
|
8,65
|
8,70
|
8,70
|
07/11/2022 |
1.000 |
0,58%
|
8,60
|
8,60
|
8,65
|
8,65
|
04/11/2022 |
2.300 |
2,14%
|
8,45
|
8,38
|
8,60
|
8,60
|
03/11/2022 |
1.000 |
-2,43%
|
8,55
|
8,42
|
8,55
|
8,42
|
02/11/2022 |
1.406 |
0,94%
|
8,75
|
8,63
|
8,75
|
8,63
|
01/11/2022 |
1 |
0,59%
|
8,55
|
8,55
|
8,55
|
8,55
|
31/10/2022 |
1 |
0,00%
|
8,50
|
8,50
|
8,50
|
8,50
|
28/10/2022 |
1 |
0,95%
|
8,50
|
8,50
|
8,50
|
8,50
|
27/10/2022 |
1 |
0,24%
|
8,42
|
8,42
|
8,42
|
8,42
|
26/10/2022 |
1 |
3,70%
|
8,40
|
8,40
|
8,40
|
8,40
|
25/10/2022 |
1 |
0,68%
|
8,10
|
8,10
|
8,10
|
8,10
|
24/10/2022 |
1 |
1,84%
|
8,045
|
8,045
|
8,045
|
8,045
|
21/10/2022 |
131 |
-1,80%
|
7,90
|
7,90
|
7,90
|
7,90
|
20/10/2022 |
1 |
0,00%
|
8,045
|
8,045
|
8,045
|
8,045
|
19/10/2022 |
1 |
0,00%
|
8,045
|
8,045
|
8,045
|
8,045
|
18/10/2022 |
1 |
1,84%
|
8,045
|
8,045
|
8,045
|
8,045
|
17/10/2022 |
1 |
0,00%
|
7,90
|
7,90
|
7,90
|
7,90
|
14/10/2022 |
1 |
2,60%
|
7,90
|
7,90
|
7,90
|
7,90
|
13/10/2022 |
1 |
0,00%
|
7,70
|
7,70
|
7,70
|
7,70
|
12/10/2022 |
1 |
-0,65%
|
7,70
|
7,70
|
7,70
|
7,70
|
11/10/2022 |
1 |
-1,90%
|
7,75
|
7,75
|
7,75
|
7,75
|
10/10/2022 |
1 |
0,00%
|
7,90
|
7,90
|
7,90
|
7,90
|
07/10/2022 |
1 |
-0,57%
|
7,90
|
7,90
|
7,90
|
7,90
|
06/10/2022 |
1 |
0,57%
|
7,945
|
7,945
|
7,945
|
7,945
|
05/10/2022 |
1 |
-3,66%
|
7,90
|
7,90
|
7,90
|
7,90
|
04/10/2022 |
1 |
2,63%
|
8,20
|
8,20
|
8,20
|
8,20
|
03/10/2022 |
10 |
2,44%
|
7,90
|
7,90
|
7,99
|
7,99
|
30/09/2022 |
1 |
2,30%
|
7,80
|
7,80
|
7,80
|
7,80
|
29/09/2022 |
1 |
1,19%
|
7,625
|
7,625
|
7,625
|
7,625
|
28/09/2022 |
41 |
0,47%
|
7,46
|
7,46
|
7,535
|
7,535
|
27/09/2022 |
201 |
-5,42%
|
7,79
|
7,50
|
7,79
|
7,50
|
26/09/2022 |
1 |
-1,25%
|
7,93
|
7,93
|
7,93
|
7,93
|
23/09/2022 |
8 |
-4,29%
|
8,035
|
8,03
|
8,035
|
8,03
|
22/09/2022 |
1 |
-2,27%
|
8,39
|
8,39
|
8,39
|
8,39
|
21/09/2022 |
47 |
-2,50%
|
8,62
|
8,585
|
8,62
|
8,585
|
20/09/2022 |
3 |
0,00%
|
8,805
|
8,805
|
8,805
|
8,805
|
19/09/2022 |
5 |
-2,71%
|
8,92
|
8,805
|
8,92
|
8,805
|
16/09/2022 |
34 |
1,12%
|
8,95
|
8,95
|
9,05
|
9,05
|
15/09/2022 |
5 |
-1,00%
|
8,95
|
8,95
|
8,95
|
8,95
|
14/09/2022 |
6 |
-0,66%
|
9,04
|
9,04
|
9,04
|
9,04
|
13/09/2022 |
35 |
-1,30%
|
9,22
|
9,10
|
9,22
|
9,10
|
12/09/2022 |
6 |
0,22%
|
9,22
|
9,22
|
9,22
|
9,22
|
09/09/2022 |
5 |
0,00%
|
9,20
|
9,20
|
9,20
|
9,20
|
08/09/2022 |
5 |
0,38%
|
9,20
|
9,20
|
9,20
|
9,20
|
07/09/2022 |
45 |
-0,38%
|
9,165
|
9,165
|
9,165
|
9,165
|
06/09/2022 |
5 |
0,93%
|
9,20
|
9,20
|
9,20
|
9,20
|
05/09/2022 |
35 |
0,17%
|
9,075
|
9,075
|
9,115
|
9,115
|
02/09/2022 |
5 |
2,25%
|
9,10
|
9,10
|
9,10
|
9,10
|
01/09/2022 |
116 |
-3,47%
|
9,00
|
8,90
|
9,00
|
8,90
|
31/08/2022 |
112 |
-0,86%
|
9,23
|
9,22
|
9,23
|
9,22
|
30/08/2022 |
11 |
0,00%
|
9,30
|
9,30
|
9,30
|
9,30
|
29/08/2022 |
11 |
-1,90%
|
9,30
|
9,30
|
9,30
|
9,30
|
26/08/2022 |
211 |
-0,47%
|
9,525
|
9,48
|
9,525
|
9,48
|
25/08/2022 |
11 |
0,00%
|
9,525
|
9,525
|
9,525
|
9,525
|
24/08/2022 |
611 |
-0,57%
|
9,52
|
9,22
|
9,525
|
9,525
|
23/08/2022 |
9 |
0,00%
|
9,58
|
9,58
|
9,58
|
9,58
|
22/08/2022 |
527 |
-1,95%
|
9,65
|
9,58
|
9,65
|
9,58
|
19/08/2022 |
124 |
-1,41%
|
9,91
|
9,77
|
9,91
|
9,77
|
18/08/2022 |
348 |
-0,70%
|
10,00
|
9,91
|
10,00
|
9,91
|
17/08/2022 |
200 |
-4,50%
|
9,98
|
9,98
|
9,98
|
9,98
|
16/08/2022 |
10 |
0,48%
|
10,45
|
10,45
|
10,45
|
10,45
|
15/08/2022 |
2.404 |
0,00%
|
10,40
|
10,40
|
10,40
|
10,40
|
12/08/2022 |
2.404 |
0,00%
|
10,40
|
10,40
|
10,40
|
10,40
|