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

2021 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 9.1159
CLOSE 9.1149

Low

LOW 7.31

High

HIGH 10.29
DATEOPENHIGHLOWCLOSE
01/04/20217.797.917.557.56
01/05/20217.587.747.517.71
01/06/20217.727.797.677.7
01/07/20217.787.87.647.77
01/08/20217.87.827.687.71
01/11/20217.647.867.587.62
01/12/20217.647.737.567.64
01/13/20217.677.767.637.75
01/14/20217.88.077.767.98
01/15/20217.988.037.837.88
01/18/20218.048.237.998.12
01/19/20218.158.187.747.8
01/20/20217.858.047.818.02
01/21/20218.028.067.77.7
01/22/20217.77.767.657.68
01/25/20217.737.747.317.36
01/26/20217.47.687.397.63
01/27/20217.697.967.637.92
01/28/20217.837.977.717.95
01/29/20217.897.957.757.91
02/01/20217.9787.867.92
02/02/20217.958.097.927.99
02/03/20218.058.188.058.12
02/04/20218.158.1588.1
02/05/20218.128.188.058.11
02/08/20218.28.28.038.11
02/09/20218.18.218.048.15
02/10/20218.218.227.978.03
02/11/2021887.777.8
02/12/20217.787.867.747.81
02/15/20217.898.017.87.97
02/16/20217.998.067.897.94
02/17/20218.028.027.97.93
02/18/20217.98.097.887.97
02/19/202188.037.938
02/22/202188.127.968.1
02/23/20218.138.78.138.61
02/24/20218.678.748.498.64
02/25/20218.658.878.628.75
02/26/20218.728.818.48.59
03/01/20218.6998.638.91
03/02/20218.99.028.828.87
03/03/20218.918.958.648.7
03/04/20218.688.838.588.78
03/05/20218.748.818.618.77
03/08/20218.879.28.779.15
03/09/20219.159.379.139.27
03/10/20219.269.329.069.06
03/11/20219.149.198.828.94
03/12/20218.939.128.789.12
03/15/20219.199.29.039.03
03/16/20219.19.179.069.09
03/17/20219.129.128.979.01
03/18/20219.019.088.978.97
03/19/20218.959.078.828.86
03/22/20218.868.868.68.66
03/23/20218.628.88.618.76
03/24/20218.728.948.668.94
03/25/20218.898.898.498.66
03/26/20218.78.758.658.69
03/29/20218.78.778.618.7
03/30/20218.818.888.758.79
03/31/20218.828.98.728.72
04/01/20218.759.078.748.9
04/06/20219.19.158.929
04/07/20218.969.18.959.02
04/08/20219.19.138.949.08
04/09/20219.079.078.888.88
04/12/20218.898.928.798.86
04/13/20218.868.978.838.91
04/14/20218.989.18.929.05
04/15/20219.039.1399.02
04/16/20219.029.129.019.12
04/19/20219.149.29.089.16
04/20/20219.189.299.14
04/21/20219.19.178.878.91
04/22/20218.99.048.849.04
04/23/20218.999.048.979.01
04/26/20219.019.2899.18
04/27/20219.29.239.099.2
04/28/20219.269.39.29.23
04/29/20219.269.329.179.26
04/30/20219.39.319.149.19
05/03/20219.229.39.169.3
05/04/20219.279.449.269.28
05/05/20219.39.369.059.1
05/06/20218.959.128.99.02
05/07/20219.059.088.919.02
05/10/20219.19.379.079.33
05/11/20219.39.329.129.13
05/12/20219.279.289.089.17
05/13/20219.29.28.929.04
05/14/20219.099.28.99
05/17/20219.039.098.858.87
05/18/20218.928.978.88.93
05/19/20218.949.078.888.96
05/20/20219.099.098.828.88
05/21/20218.878.918.788.9
05/24/20218.929.048.889.04
05/25/20219.059.138.979
05/26/20219.039.078.918.99
05/27/20219.039.349.029.29
05/28/20219.369.589.299.46
05/31/20219.559.559.459.49
06/01/20219.499.579.49.57
06/02/20219.599.639.449.52
06/03/20219.519.539.279.47
06/04/20219.469.489.339.42
06/07/20219.459.659.399.62
06/08/20219.619.689.59.66
06/09/20219.59.699.479.67
06/10/20219.659.679.459.5
06/11/20219.499.559.319.5
06/14/20219.549.649.519.57
06/15/20219.599.599.399.43
06/16/20219.459.519.359.36
06/17/20219.359.379.189.2
06/18/20219.29.39.19.11
06/21/20219.119.198.999.15
06/22/20219.189.349.159.25
06/23/20219.259.39.19.1
06/24/20219.139.148.989.09
06/25/20219.19.158.979.02
06/28/20219.029.038.718.74
06/29/20218.758.868.728.8
06/30/20218.928.928.738.74
07/01/20218.778.958.758.93
07/02/20219.049.068.939.05
07/05/20219.049.179.019.16
07/06/20219.149.269.069.12
07/07/20219.19.29.069.15
07/08/20219.149.148.949.01
07/09/20219.019.2999.26
07/12/20219.259.69.259.57
07/13/20219.359.59.269.27
07/14/20219.259.269.039.1
07/15/20219.029.038.888.98
07/16/20219.039.1999.13
07/19/20219.089.088.738.91
07/20/20218.959.28.919.13
07/21/20219.149.439.129.42
07/22/20219.49.59.239.25
07/23/20219.339.469.279.4
07/26/20219.139.468.939.45
07/27/20219.529.529.349.43
07/28/20219.479.619.439.47
07/29/20219.589.589.369.42
07/30/20219.519.539.389.46
08/02/20219.629.679.499.57
08/03/20219.549.69.369.39
08/04/20219.419.549.389.54
08/05/20219.539.729.519.7
08/06/20219.719.849.629.84
08/09/20219.779.799.659.7
08/10/20219.749.779.589.65
08/11/20219.659.719.569.7
08/12/20219.739.889.719.82
08/13/20219.89.979.759.87
08/16/20219.929.979.839.92
08/17/20219.99.99.699.76
08/18/20219.589.99.569.88
08/19/20219.739.99.699.82
08/20/20219.739.899.669.71
08/23/20219.79.749.629.73
08/24/20219.89.89.599.65
08/25/20219.79.769.549.57
08/26/20219.569.599.269.57
08/27/20219.649.89.589.8
08/30/20219.739.879.739.86
08/31/20219.99.939.719.89
09/01/20219.9510.29.9410.2
09/02/202110.210.29.9410
09/03/20211010.019.89.83
09/06/20219.889.889.759.84
09/07/20219.859.949.79.75
09/08/20219.749.749.219.29
09/09/20219.39.479.299.42
09/10/20219.429.429.079.16
09/13/20219.169.299.079.28
09/14/20219.279.539.239.35
09/15/20219.39.349.169.22
09/16/20219.139.319.139.3
09/17/20219.179.439.159.15
09/20/20219.19.199.019.16
09/21/20219.259.419.199.34
09/22/20219.449.479.299.29
09/23/20219.499.499.339.38
09/24/20219.349.429.229.31
09/27/20219.429.479.289.42
09/28/20219.449.59.089.08
09/29/20219.059.248.979.03
09/30/20219.269.268.878.87
10/01/20218.859.168.759.11
10/04/20219.089.158.989
10/05/202199.118.969.09
10/06/20219.069.068.98.98
10/07/20218.939.178.939.16
10/08/20219.059.229.059.16
10/11/20219.089.199.049.19
10/12/20219.069.289.039.28
10/13/20219.259.439.199.41
10/14/20219.489.519.49.41
10/15/20219.59.529.399.51
10/18/20219.49.429.369.4
10/19/20219.349.469.29.4
10/20/20219.339.379.229.31
10/21/20219.289.419.199.35
10/22/20219.399.49.329.35
10/25/20219.399.49.269.29
10/26/20219.29.449.149.36
10/27/20219.469.469.349.44
10/28/20219.389.469.339.45
10/29/20219.429.519.369.37
11/01/20219.459.519.349.39
11/02/20219.289.449.239.36
11/03/20219.339.369.229.29
11/04/20219.339.569.39.47
11/05/20219.489.819.449.81
11/08/20219.829.859.599.59
11/09/20219.589.729.569.66
11/10/20219.629.719.599.6
11/11/20219.569.619.539.54
11/12/20219.549.89.429.71
11/15/20219.8310.149.7410.07
11/16/20219.9610.249.910.24
11/17/202110.2710.2710.1410.21
11/18/202110.1510.169.8410.04
11/19/20219.949.959.679.86
11/22/20219.87109.789.87
11/23/20219.9910.029.89.82
11/24/20219.8210.039.810.02
11/25/20219.9610.299.9610.26
11/26/202110.1210.129.89.83
11/29/20219.9110.129.829.93
11/30/20219.8710.039.729.84
12/01/20219.729.89.69.68
12/02/20219.589.679.479.57
12/03/20219.79.789.59.56
12/06/20219.679.679.499.6
12/07/20219.729.729.519.59
12/08/20219.569.869.559.69
12/09/20219.769.919.739.78
12/10/20219.769.859.749.82
12/13/20219.849.859.479.56
12/14/20219.69.659.499.55
12/15/20219.69.629.499.59
12/16/20219.69.659.539.54
12/17/20219.549.619.469.56
12/20/20219.339.368.958.96
12/21/20219.119.389.069.34
12/22/20219.359.499.259.31
12/23/20219.289.49.289.35
12/27/20219.279.439.279.36
12/28/20219.379.529.329.48
12/29/20219.489.69.439.5
12/30/20219.479.579.439.57