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

2023 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 8.3809
CLOSE 8.3834

Low

LOW 7.44

High

HIGH 10.18
DATEOPENHIGHLOWCLOSE
01/02/20238.898.988.898.93
01/03/20238.959.18.898.96
01/04/20239.039.098.938.99
01/05/20238.99.098.888.88
01/06/20238.858.918.798.89
01/09/20238.898.998.848.94
01/10/20238.888.948.838.93
01/11/202399.148.949.14
01/12/20239.089.299.089.23
01/13/20239.249.329.219.27
01/16/20239.259.379.259.35
01/17/20239.269.359.169.26
01/18/20239.159.248.948.95
01/19/20238.938.988.788.82
01/20/20238.858.988.798.96
01/23/20238.969.138.969.11
01/24/20239.159.189.049.11
01/25/20239.169.169.029.07
01/26/20239.149.168.978.98
01/27/20239.029.078.888.94
01/30/20238.959.068.879.06
01/31/20239.019.048.98.97
02/01/20238.959.048.878.88
02/02/20238.999.268.959.23
02/03/20239.259.289.149.25
02/06/20239.229.229.19.18
02/07/20239.059.179.059.15
02/08/20239.29.449.29.35
02/09/20239.399.459.39.32
02/10/20239.389.389.19.2
02/13/20239.29.269.149.23
02/14/20239.179.39.169.17
02/15/20239.169.199.069.07
02/16/20239.079.1599.07
02/17/20239.079.168.999.12
02/20/20239.169.169.049.04
02/21/20239.039.088.979.03
02/22/20238.968.998.868.93
02/23/20238.969.18.949.1
02/24/20239.19.158.988.98
02/27/20238.959.098.959
02/28/20239.099.098.668.99
03/01/2023998.758.77
03/02/20238.728.878.698.82
03/03/20238.918.968.848.87
03/06/20238.959.088.919.07
03/07/20239.049.128.878.88
03/08/20238.838.868.758.79
03/09/20238.758.768.518.51
03/10/20238.398.468.278.39
03/13/20238.438.438.118.24
03/14/20238.38.558.38.45
03/15/20238.468.498.248.3
03/16/20238.48.418.118.26
03/17/20238.218.328.068.12
03/20/20238.068.287.988.24
03/21/20238.38.38.168.16
03/22/20238.18.17.847.85
03/23/20237.857.897.767.8
03/24/20237.787.797.597.69
03/27/20237.777.777.687.74
03/28/20237.817.837.557.62
03/29/20237.657.857.67.83
03/30/20237.868.057.868.05
03/31/20238.078.17.938.06
04/03/20238.128.178.058.07
04/04/20238.088.147.977.98
04/05/202388.037.787.82
04/06/20237.8287.788
04/11/20238.128.127.917.93
04/12/20237.968.047.877.92
04/13/20237.997.997.847.95
04/14/202388.27.978.14
04/17/20238.168.178.068.17
04/18/20238.158.28.128.14
04/19/20238.118.127.948
04/20/202388.057.947.96
04/21/20237.927.987.887.94
04/24/20237.967.967.837.84
04/25/20237.837.847.727.77
04/26/20237.887.887.697.84
04/27/20237.797.937.747.9
04/28/20237.988.017.868.01
05/02/20237.987.997.837.83
05/03/20237.87.877.767.87
05/04/20237.887.887.667.83
05/05/20237.87.87.67.64
05/08/20237.687.77.617.65
05/09/20237.627.627.467.54
05/10/20237.577.597.477.52
05/11/20237.57.567.487.55
05/12/20237.67.67.447.49
05/15/20237.577.677.467.67
05/16/20237.597.677.597.66
05/17/20237.637.677.557.65
05/18/20237.677.737.557.56
05/19/20237.567.677.547.64
05/22/20237.67.717.597.71
05/23/20237.77.97.667.88
05/24/20237.787.797.657.76
05/25/20237.767.767.67.62
05/26/20237.667.677.597.61
05/29/20237.697.717.617.65
05/30/20237.687.727.647.67
05/31/20237.657.727.617.69
06/01/20237.737.767.667.74
06/02/20237.818.097.88.07
06/05/20238.18.318.088.18
06/06/20238.148.248.128.22
06/07/20238.098.288.068.23
06/08/20238.238.268.138.14
06/09/20238.118.188.068.11
06/12/20238.118.157.998
06/13/20238.068.067.877.93
06/14/20237.8887.887.9
06/15/20237.917.947.877.89
06/16/20237.868.077.868.01
06/19/20237.958.047.867.86
06/20/20237.837.857.747.82
06/21/20237.837.837.687.76
06/22/20237.77.87.697.72
06/23/20237.697.747.577.57
06/26/20237.617.617.57.56
06/27/20237.657.697.547.63
06/28/20237.747.837.627.82
06/29/20237.817.857.687.71
06/30/20237.787.97.777.84
07/03/20237.867.947.827.91
07/04/20237.948.157.938.11
07/05/20238.078.127.988.1
07/06/20238.018.067.747.77
07/07/20237.767.897.747.87
07/10/20237.828.027.817.94
07/11/20237.988.127.948.12
07/12/20238.148.38.098.24
07/13/20238.268.278.28.22
07/14/20238.258.268.188.21
07/17/20238.128.258.058.18
07/18/20238.168.168.028.11
07/19/20238.128.438.128.39
07/20/20238.378.578.378.47
07/21/20238.478.538.458.51
07/24/20238.48.578.368.44
07/25/20238.478.498.418.44
07/26/20238.48.528.388.51
07/27/20238.588.68.448.44
07/28/20238.368.458.288.41
07/31/20238.48.498.358.47
08/01/20238.458.468.398.42
08/02/20238.48.448.378.43
08/03/20238.48.58.378.43
08/04/20238.48.58.378.48
08/07/20238.468.498.428.49
08/08/20238.428.528.388.41
08/09/20238.498.498.348.37
08/10/20238.398.518.378.48
08/11/20238.438.458.298.32
08/14/20238.328.358.238.28
08/15/20238.288.298.068.17
08/16/20238.18.168.18.14
08/17/20238.18.168.038.04
08/18/202388.037.857.92
08/21/20237.927.937.757.77
08/22/20237.857.917.827.89
08/23/20237.97.997.897.99
08/24/20238.098.1488.01
08/25/20237.978.077.978.02
08/28/20238.038.168.028.16
08/29/20238.28.238.078.16
08/30/20238.198.298.148.2
08/31/20238.158.328.158.27
09/01/20238.38.318.158.15
09/04/20238.28.238.18.12
09/05/20238.18.178.078.11
09/06/20238.088.218.068.16
09/07/20238.118.148.068.09
09/08/20238.258.258.028.12
09/11/20238.078.248.078.23
09/12/20238.188.278.158.2
09/13/20238.158.288.138.24
09/14/20238.238.388.168.38
09/15/20238.458.458.078.1
09/18/20238.048.077.867.88
09/19/20237.858.057.857.99
09/20/20238.018.268.018.21
09/21/20238.098.188.038.06
09/22/202388.047.957.98
09/25/20237.917.927.87.87
09/26/20237.837.957.797.91
09/27/20237.917.917.727.75
09/28/20237.747.877.697.85
09/29/20237.888.127.887.99
10/02/202388.127.957.96
10/03/20237.947.977.757.77
10/04/20237.737.897.677.77
10/05/20237.947.947.787.86
10/06/20237.897.957.787.89
10/09/20237.897.97.797.87
10/10/20237.898.077.898.07
10/11/20237.998.147.988.11
10/12/20238.158.188.058.07
10/13/20238.118.117.937.96
10/16/20237.948.127.948.1
10/17/20238.078.2288.04
10/18/20238.028.067.867.87
10/19/20237.837.877.717.72
10/20/20237.77.787.657.71
10/23/20237.657.77.527.63
10/24/20237.657.737.637.65
10/25/20237.637.677.517.52
10/26/20237.57.647.467.58
10/27/20237.637.77.597.63
10/30/20237.637.757.637.67
10/31/20237.737.917.697.86
11/01/20237.857.927.797.87
11/02/20237.948.437.948.36
11/03/20238.388.548.348.49
11/06/20238.488.528.248.26
11/07/20238.258.478.248.45
11/08/20238.448.538.398.42
11/09/20238.368.548.348.51
11/10/20238.448.448.288.38
11/13/20238.438.468.348.35
11/14/20238.418.888.398.81
11/15/20238.848.938.738.75
11/16/20238.758.828.78.7
11/17/20238.788.998.788.96
11/20/20238.918.998.98.98
11/21/202399.028.678.67
11/22/20238.758.938.748.87
11/23/20238.938.938.798.82
11/24/20238.698.78.578.61
11/27/20238.618.88.598.8
11/28/20239.149.188.979.15
11/29/20239.169.349.159.26
11/30/20239.299.319.199.26
12/01/20239.289.379.239.37
12/04/20239.379.449.339.38
12/05/20239.389.739.379.71
12/06/20239.739.769.649.74
12/07/20239.669.79.69.65
12/08/20239.659.79.539.62
12/11/20239.649.769.639.7
12/12/20239.719.739.399.43
12/13/20239.429.529.419.48
12/14/20239.7810.079.7610.04
12/15/202310.0510.189.849.89
12/18/20239.859.949.799.86
12/19/20239.8810.019.889.99
12/20/20239.9910.139.9110.09
12/21/20239.9910.079.9910.02
12/22/20239.9310.099.9310.06
12/27/202310.0210.1310.0210.12
12/28/202310.0910.1510.0510.1
12/29/202310.1210.1610.0510.06