Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
MERLIN Properties SOCIMI, S.A. logo
MRL.MC
MERLIN Properties SOCIMI, S.A.
13:11:59
15.21 €
0.0000 (%0.00)
Previous Close: 15.27
Day Low₺15.18
Day High₺15.35
Bid
Ask
Overview
Technicals
Financial Statements
Comments
Archive

MRL.MC: MERLIN Properties SOCIMI, S.A. Historical Data

2020 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 8.4517
CLOSE 8.4133

Low

LOW 5.54

High

HIGH 13.38
DATEOPENHIGHLOWCLOSE
01/02/202012.8912.8912.7612.81
01/03/202012.7512.8212.7112.82
01/06/202012.7112.8212.6212.78
01/07/202012.8212.8412.6312.71
01/08/202012.6612.6912.5512.57
01/09/202012.6612.6612.4712.55
01/10/202012.5912.612.3712.38
01/13/202012.4212.4612.2812.41
01/14/202012.412.4912.3412.37
01/15/202012.3912.4112.1512.29
01/16/202012.2612.5912.2612.59
01/17/202012.6112.7712.612.68
01/20/202012.712.7212.612.65
01/21/202012.5612.6912.5512.69
01/22/202012.6712.7112.612.65
01/23/202012.612.7512.5712.73
01/24/202012.7513.0512.7513.02
01/27/202012.891312.7612.76
01/28/202012.812.9112.812.85
01/29/202012.913.0812.913.01
01/30/202012.9913.0412.8112.85
01/31/202012.8712.8912.6912.8
02/03/202012.812.9312.7812.88
02/04/202012.9513.0112.912.9
02/05/202012.8912.9312.8212.91
02/06/202012.9612.9712.8412.9
02/07/202012.961312.8812.91
02/10/202012.9312.9812.8412.98
02/11/202013.0413.1812.9413.16
02/12/202013.213.313.1313.3
02/13/202013.2513.313.0313.15
02/14/202013.213.3413.1913.33
02/17/202013.3613.3613.2713.3
02/18/202013.2613.3813.1313.13
02/19/202013.2513.3713.2313.3
02/20/202013.313.3513.1713.26
02/21/202013.2313.3213.1713.26
02/24/202013.0413.0912.812.93
02/25/202012.9913.0612.6512.65
02/26/202012.6112.6912.4712.66
02/27/202012.5212.6312.2312.29
02/28/20201212.0711.5311.65
03/02/202011.8511.8611.311.41
03/03/202011.5911.8411.5211.71
03/04/202011.7311.9111.5711.88
03/05/202011.9211.9211.4311.43
03/06/202011.311.3511.0511.28
03/09/202011.0111.2210.7611.16
03/10/202011.2811.510.110.7
03/11/202010.9111.0510.6710.7
03/12/202010.510.59.29.43
03/13/20209.5910.339.529.8
03/16/20209.399.518.669.29
03/17/20209.39.648.658.85
03/18/20208.529.157.948.25
03/19/20208.338.377.177.8
03/20/20207.98.167.427.42
03/23/20207.547.626.686.71
03/24/20207.027.346.747.29
03/25/20207.57.576.967.1
03/26/20207.137.376.97.34
03/27/20207.287.286.97
03/30/20207.17.116.736.73
03/31/20206.97.056.816.87
04/01/20206.87.236.787.14
04/02/20207.247.296.946.96
04/03/20207.067.276.987.1
04/06/20207.557.557.067.07
04/07/20207.368.297.28.09
04/08/20208.078.157.817.92
04/09/20208.058.47.918.32
04/14/20208.428.457.947.97
04/15/20208.078.077.557.66
04/16/20207.777.997.537.58
04/17/20207.797.997.447.53
04/20/20207.767.767.357.39
04/21/20207.287.357.137.21
04/22/20207.57.57.267.38
04/23/20207.27.517.177.42
04/24/20207.417.417.167.26
04/27/20207.487.487.267.26
04/28/20207.367.757.357.62
04/29/20207.657.937.597.9
04/30/20208.148.478.018.46
05/04/20208.58.57.627.76
05/05/20207.937.997.577.57
05/06/20207.537.747.417.6
05/07/20207.557.667.497.55
05/08/20207.617.737.557.72
05/11/20207.757.827.427.48
05/12/20207.47.477.247.24
05/13/20207.247.287.017.01
05/14/20207.017.16.867.03
05/15/20207.097.226.986.99
05/18/20207.077.267.067.22
05/19/20207.237.337.067.19
05/20/20207.197.196.757.05
05/21/202077.126.827
05/22/20206.967.236.887.09
05/25/20207.167.327.127.27
05/26/20207.357.827.337.7
05/27/20207.787.957.437.48
05/28/20207.67.677.427.66
05/29/20207.67.637.377.55
06/01/20207.687.847.617.82
06/02/20207.898.347.838.32
06/03/20208.438.548.188.54
06/04/20208.478.568.38.45
06/05/20208.68.988.558.87
06/08/20208.828.98.558.69
06/09/20208.728.788.398.53
06/10/20208.598.778.388.44
06/11/20208.178.327.868.06
06/12/20208.018.237.868.05
06/15/20207.98.17.638.06
06/16/20208.28.388.078.19
06/17/20208.158.388.088.19
06/18/20208.158.27.947.99
06/19/20208.138.157.727.8
06/22/20207.777.817.577.73
06/23/20207.847.97.667.72
06/24/20207.727.777.527.56
06/25/20207.57.727.327.55
06/26/20207.557.637.437.47
06/29/20207.477.627.397.61
06/30/20207.657.667.347.38
07/01/20207.527.567.277.54
07/02/20207.547.857.547.68
07/03/20207.77.777.517.56
07/06/20207.667.827.637.74
07/07/20207.77.77.487.51
07/08/20207.427.497.347.44
07/09/20207.527.547.257.27
07/10/20207.237.337.187.31
07/13/20207.467.67.387.46
07/14/20207.427.587.247.28
07/15/20207.387.387.137.28
07/16/20207.247.377.157.15
07/17/20207.167.237.057.12
07/20/20207.17.187.087.08
07/21/20207.197.417.187.2
07/22/20207.257.297.037.1
07/23/20207.147.146.966.99
07/24/20206.957.036.876.88
07/27/20206.886.886.496.52
07/28/20206.66.786.536.77
07/29/20206.826.956.736.84
07/30/20206.986.986.766.89
07/31/20206.977.16.856.99
08/03/20206.996.996.736.95
08/04/20207.97.997.587.63
08/05/20207.77.887.67.8
08/06/20207.797.797.527.75
08/07/20207.77.797.627.72
08/10/20207.687.87.577.79
08/11/20207.887.87.83
08/12/20207.797.827.677.72
08/13/20207.687.767.647.66
08/14/20207.697.697.417.65
08/17/20207.657.657.277.3
08/18/20207.287.477.27.28
08/19/20207.287.37.177.2
08/20/20207.167.517.157.5
08/21/20207.517.587.427.57
08/24/20207.627.667.487.6
08/25/20207.77.747.567.57
08/26/20207.597.857.547.81
08/27/20207.787.787.547.6
08/28/20207.757.757.617.68
08/31/20207.757.757.487.52
09/01/20207.497.57.357.44
09/02/20207.467.567.327.43
09/03/20207.287.57.267.3
09/04/20207.277.277.087.11
09/07/20207.117.227.097.16
09/08/20207.137.256.987.02
09/09/20207.027.1677.1
09/10/20207.097.147.027.02
09/11/20207.037.1177
09/14/20207.017.056.886.94
09/15/20206.927.096.927.06
09/16/20207.097.257.067.21
09/17/20207.137.177.067.1
09/18/20207.067.086.947.08
09/21/202077.016.646.65
09/22/20206.76.736.646.69
09/23/20206.736.736.66.6
09/24/20206.636.96.586.81
09/25/20206.836.936.816.87
09/28/20206.957.176.947.17
09/29/20207.17.16.986.98
09/30/20206.967.186.867.13
10/01/20207.137.227.097.2
10/02/20207.17.197.047.19
10/05/20207.247.317.217.26
10/06/20207.277.337.197.32
10/07/20207.377.377.037.03
10/08/20207.057.136.946.94
10/09/20206.9576.846.87
10/12/20206.866.896.786.83
10/13/20206.786.846.646.66
10/14/20206.626.696.66.62
10/15/20206.66.696.496.66
10/16/20206.666.676.426.42
10/19/20206.456.526.216.36
10/20/20206.356.546.246.46
10/21/20206.496.496.266.28
10/22/20206.256.376.166.19
10/23/20206.246.346.236.27
10/26/20206.176.176.016.04
10/27/20206.086.085.95.95
10/28/20205.855.855.655.73
10/29/20205.735.825.545.75
10/30/20205.695.795.635.78
11/02/20205.785.875.75.82
11/03/20205.825.985.795.93
11/04/20205.945.975.845.92
11/05/20206.016.115.966.03
11/06/20206.016.115.986.06
11/09/20206.17.146.17.09
11/10/20207.027.286.957.27
11/11/20207.267.347.137.33
11/12/20207.357.427.277.4
11/13/20207.287.557.287.54
11/16/20207.78.267.638.19
11/17/20208.198.217.898.04
11/18/20208.038.037.87.95
11/19/20207.917.927.797.85
11/20/20207.857.877.737.77
11/23/20207.8287.87.9
11/24/20207.888.27.858.2
11/25/20208.28.238.028.07
11/26/20208.098.158.018.07
11/27/20208.068.077.947.94
11/30/20207.937.937.717.71
12/01/20207.787.947.787.92
12/02/20207.928.077.837.9
12/03/20207.97.957.767.82
12/04/20207.828.067.787.94
12/07/20207.98.077.847.98
12/08/20207.997.997.847.87
12/09/20207.847.997.847.96
12/10/20207.977.997.87.93
12/11/20207.947.977.747.79
12/14/20207.797.877.737.76
12/15/20207.787.787.647.74
12/16/20207.87.927.737.78
12/17/20207.827.897.747.89
12/18/20207.847.867.567.64
12/21/20207.557.587.147.34
12/22/20207.357.547.357.49
12/23/20207.537.797.537.73
12/24/20207.627.857.627.85
12/28/20207.857.857.667.68
12/29/20207.737.897.737.79
12/30/20207.87.827.77.75
12/31/20207.657.787.67.78