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

2024 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 10.2843
CLOSE 10.2872

Low

LOW 8.73

High

HIGH 11.88
DATEOPENHIGHLOWCLOSE
01/02/20241010.149.999.99
01/03/20249.9810.039.829.86
01/04/20249.99.969.819.88
01/05/20249.819.869.659.72
01/08/20249.529.649.429.6
01/09/20249.689.689.479.55
01/10/20249.589.769.559.71
01/11/20249.499.699.49.44
01/12/20249.489.649.469.52
01/15/20249.519.69.449.53
01/16/20249.449.539.449.52
01/17/20249.469.489.279.37
01/18/20249.559.569.339.36
01/19/20249.399.439.269.33
01/22/20249.339.479.329.43
01/23/20249.389.49.249.3
01/24/20249.389.499.379.45
01/25/20249.49.479.319.44
01/26/20249.459.59.379.49
01/29/20249.499.579.379.55
01/30/20249.559.659.459.49
01/31/20249.549.579.489.51
02/01/20249.389.499.299.33
02/02/20249.439.539.319.32
02/05/20249.39.459.39.38
02/06/20249.439.479.319.36
02/07/20249.369.419.279.28
02/08/20249.269.389.269.32
02/09/20249.359.49.139.15
02/12/20249.249.339.219.33
02/13/20249.299.369.079.13
02/14/20249.099.29.079.1
02/15/20249.199.239.069.17
02/16/20249.229.239.119.16
02/19/20249.059.229.059.17
02/20/20249.139.29.079.19
02/21/20249.179.299.179.18
02/22/20249.249.279.159.22
02/23/20249.239.269.129.21
02/26/20249.199.239.139.19
02/27/20249.19.249.19.13
02/28/20249.179.178.768.86
02/29/20248.768.978.738.76
03/01/20248.849.118.828.9
03/04/20248.98.98.748.86
03/05/20248.828.878.88.83
03/06/20248.849.028.88.94
03/07/20248.99.138.899.12
03/08/20249.149.319.099.29
03/11/20249.299.329.169.26
03/12/20249.39.39.099.11
03/13/20249.19.169.079.15
03/14/20249.149.249.149.22
03/15/20249.29.289.129.12
03/18/20249.119.169.079.14
03/19/20249.159.189.099.14
03/20/20249.129.239.099.16
03/21/20249.259.479.29.4
03/22/20249.49.579.399.49
03/25/20249.499.599.49.59
03/26/20249.599.719.579.7
03/27/20249.699.829.699.8
03/28/20249.8210.039.739.98
04/02/20249.99.949.669.69
04/03/20249.649.659.519.53
04/04/20249.549.729.539.72
04/05/20249.629.659.539.6
04/08/20249.579.739.579.71
04/09/20249.749.939.679.83
04/10/20241010.139.749.82
04/11/20249.89.919.79.91
04/12/20249.9710.129.9610.02
04/15/202410.0210.079.879.97
04/16/20249.7810.029.7710
04/17/20249.9710.199.9210.01
04/18/202410.0710.2610.0710.25
04/19/202410.1810.2510.0910.21
04/22/202410.2910.4310.2810.36
04/23/202410.410.4910.3810.44
04/24/202410.510.510.2310.34
04/25/202410.3210.5210.2910.35
04/26/202410.3110.6510.3110.56
04/29/202410.5610.7310.5610.66
04/30/202410.6110.7310.5910.61
05/02/202410.5610.810.5410.77
05/03/202410.8111.0310.7110.73
05/06/202410.7410.7810.6310.69
05/07/202410.7410.7910.6710.79
05/08/202410.7910.810.6510.78
05/09/202410.910.9610.7510.79
05/10/202410.7910.8410.6410.69
05/13/202410.6910.7310.6510.68
05/14/202410.7210.7610.6310.7
05/15/202410.7811.110.7411.06
05/16/202411.0711.241111.24
05/17/202411.0211.0810.810.82
05/20/202410.8310.8510.6910.72
05/21/202410.6910.6910.4210.55
05/22/202410.5310.8610.4110.86
05/23/202410.8210.8210.5410.62
05/24/202410.5310.7110.4910.66
05/27/202410.7410.7610.6310.75
05/28/202410.7910.8610.7110.71
05/29/202410.7110.7510.4810.58
05/30/202410.5710.9810.5610.92
05/31/202410.9611.0310.8611.02
06/03/202411.0611.2511.0211.2
06/04/202411.1511.2711.1211.22
06/05/202411.211.231111.18
06/06/202411.1811.2111.0411.11
06/07/202411.1111.1410.8310.93
06/10/202410.8710.9410.7210.84
06/11/202410.910.910.6810.71
06/12/202410.7211.0210.6710.97
06/13/202410.8910.9110.7310.74
06/14/202410.810.810.5110.6
06/17/202410.6310.6910.4610.52
06/18/202410.6310.8210.5810.73
06/19/202410.7710.7710.5110.52
06/20/202410.5310.7410.5310.74
06/21/202410.7410.7410.5310.54
06/24/202410.5710.710.5210.67
06/25/202410.7310.7410.4810.54
06/26/202410.5310.5810.2710.3
06/27/202410.2810.2910.1610.28
06/28/202410.310.4410.2710.4
07/01/202410.5610.6910.4410.45
07/02/202410.3210.5610.3110.5
07/03/202410.610.6110.4410.61
07/04/202410.6110.6710.5610.63
07/05/202410.6410.7410.610.74
07/08/202410.7110.7410.4910.55
07/09/202410.4810.5710.3510.39
07/10/202410.3910.6710.3910.6
07/11/202410.710.810.5410.7
07/12/202410.710.7510.6210.75
07/15/202410.7110.7610.6610.74
07/16/202410.810.8310.710.75
07/17/202410.7210.7210.1610.33
07/18/202410.3110.3910.2810.29
07/19/202410.210.3410.1210.31
07/22/202410.4510.4810.2610.26
07/23/202410.2510.3210.0510.28
07/24/20241010.39.9610.3
07/25/202410.2210.4310.110.43
07/26/202410.410.5710.410.5
07/29/202410.5710.6710.510.62
07/30/202410.610.6610.5310.54
07/31/202410.6710.8810.5510.55
08/01/202410.5210.6710.4210.44
08/02/202410.4310.5610.3110.42
08/05/202410.210.339.9110.04
08/06/202410.0410.19.99.98
08/07/202410.0410.2810.0210.28
08/08/202410.1810.2410.1110.19
08/09/202410.2210.4110.2210.34
08/12/202410.3910.4710.3410.36
08/13/202410.3510.4910.3210.46
08/14/202410.5110.5510.4210.54
08/15/202410.5710.6310.510.6
08/16/202410.6210.6610.5810.62
08/19/202410.6110.7410.6110.7
08/20/202410.7410.7610.6610.71
08/21/202410.7110.810.6810.77
08/22/202410.810.9210.7510.9
08/23/202410.911.0710.911.06
08/26/202411.0911.2811.0611.25
08/27/202411.2411.311.0611.13
08/28/202411.1611.1611.0311.13
08/29/202411.1111.2210.8410.86
08/30/202410.9411.1310.9411.09
09/02/202411.1411.2611.0411.21
09/03/202411.3311.3511.1111.15
09/04/202411.0911.2811.0311.24
09/05/202411.1511.5811.1511.48
09/06/202411.5211.5911.3611.49
09/09/202411.5811.5811.3911.47
09/10/202411.4911.6611.4511.53
09/11/202411.5211.5511.2811.36
09/12/202411.5511.5711.3611.41
09/13/202411.4311.811.4111.69
09/16/202411.7411.8111.7111.81
09/17/202411.8211.8811.5411.56
09/18/202411.5111.5411.3611.37
09/19/202411.5211.6311.3911.52
09/20/202411.5211.5511.4111.45
09/23/202411.4711.611.411.56
09/24/202411.611.6411.3111.51
09/25/202411.5111.5211.3411.43
09/26/202411.4911.6111.4811.52
09/27/202411.511.6211.511.58
09/30/202411.4611.4611.311.37
10/01/202411.4211.4411.311.35
10/02/202411.3211.3311.1711.21
10/03/202411.1511.2511.1111.11
10/04/202411.2111.2311.0511.16
10/07/202411.1611.1910.9710.99
10/08/202410.9311.0610.9211.05
10/09/202411.0311.1611.0311.11
10/10/202411.0211.1210.8910.92
10/11/202410.9411.0810.9111.07
10/14/202411.0311.0610.8910.98
10/15/202411.0211.0810.9511.01
10/16/202410.9911.2110.9911.17
10/17/202411.1711.1910.9610.97
10/18/202410.9510.9810.8710.95
10/21/202410.951110.6610.66
10/22/202410.5610.6510.4410.58
10/23/202410.5910.6810.5410.64
10/24/202410.6610.7610.6410.68
10/25/202410.6310.7910.5710.7
10/28/202410.7210.8110.6810.77
10/29/202410.7410.8310.510.5
10/30/202410.510.610.3710.4
10/31/202410.3310.3610.210.26
11/01/202410.2310.3210.2110.26
11/04/202410.2610.3310.1910.19
11/05/202410.210.2810.1610.2
11/06/202410.2710.279.889.9
11/07/20249.9510.099.9410.06
11/08/202410.0610.210.0610.17
11/11/202410.2510.2610.1110.14
11/12/20249.9910.039.329.4
11/13/20249.49.579.49.45
11/14/20249.479.829.469.74
11/15/20249.779.939.719.9
11/18/20249.919.919.769.79
11/19/20249.9710.079.910.05
11/20/202410.2610.3310.1110.28
11/21/202410.1610.269.9410.11
11/22/202410.0110.349.9910.33
11/25/202410.3910.4210.1910.33
11/26/202410.2410.2810.1710.19
11/27/202410.2110.3410.110.34
11/28/202410.3510.3810.310.37
11/29/202410.2510.4610.2510.4
12/02/202410.3310.4310.1510.21
12/03/202410.1510.3710.1410.28
12/04/202410.2810.5710.2810.51
12/05/202410.5110.5610.4310.43
12/06/202410.4910.5710.4610.51
12/09/202410.510.510.2110.26
12/10/202410.2110.2510.1110.18
12/11/202410.1610.3610.110.28
12/12/202410.2710.3810.2610.35
12/13/202410.3310.3810.1910.24
12/16/202410.2510.2610.0610.14
12/17/202410.0810.159.9910.06
12/18/202410.0610.2310.0410.07
12/19/20249.939.939.719.76
12/20/20249.699.999.669.95
12/23/20249.99.999.899.99
12/24/20249.9810.069.9710.06
12/27/20249.8210.119.8210.1
12/30/202410.0110.1110.0110.1
12/31/202410.1610.210.0510.16