MERLIN Properties SOCIMI, S.A. MRL
BME · İspanya · Finans
€11,94+0,02 (+%0,17)
Piyasa açık· · EUR · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · EUR · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | €11,91 | -%0,08 | €11,85 | €11,91 | €11,72 | 385,77K |
| 2026-09-30 | €11,92 | -%2,61 | €12,29 | €12,37 | €11,92 | 2,01M |
| 2026-09-29 | €12,24 | +%0,08 | €12,34 | €12,43 | €12,23 | 1,26M |
| 2026-09-28 | €12,23 | -%0,24 | €12,35 | €12,40 | €12,21 | 1,15M |
| 2026-09-25 | €12,26 | +%0,99 | €12,25 | €12,41 | €12,24 | 983,20K |
| 2026-09-24 | €12,14 | -%2,96 | €12,42 | €12,59 | €12,14 | 1,88M |
| 2026-09-23 | €12,51 | -%0,56 | €12,69 | €12,76 | €12,51 | 1,25M |
| 2026-09-22 | €12,58 | +%0,48 | €12,56 | €12,65 | €12,46 | 1,18M |
| 2026-09-21 | €12,52 | +%0,64 | €12,49 | €12,60 | €12,44 | 896,40K |
| 2026-09-18 | €12,44 | -%0,48 | €12,41 | €12,47 | €12,35 | 2,36M |
| 2026-09-17 | €12,50 | -%0,40 | €12,54 | €12,64 | €12,48 | 1,55M |
| 2026-09-16 | €12,55 | +%1,21 | €12,43 | €12,56 | €12,41 | 1,02M |
| 2026-09-15 | €12,40 | +%0,16 | €12,35 | €12,55 | €12,25 | 882,46K |
| 2026-09-14 | €12,38 | -%5,64 | €12,99 | €13,01 | €12,37 | 1,97M |
| 2026-09-11 | €13,12 | +%2,18 | €12,85 | €13,20 | €12,81 | 1,10M |
| 2026-09-10 | €12,84 | -%0,70 | €12,93 | €13,18 | €12,84 | 1,14M |
| 2026-09-09 | €12,93 | -%1,52 | €13,05 | €13,08 | €12,85 | 1,10M |
| 2026-09-08 | €13,13 | -%0,68 | €12,92 | €13,13 | €12,83 | 1,62M |
| 2026-09-07 | €13,22 | -%0,30 | €13,22 | €13,22 | €13,05 | 764,66K |
| 2026-09-04 | €13,26 | +%0,15 | €13,23 | €13,32 | €13,19 | 794,20K |
| 2026-09-03 | €13,24 | +%0,23 | €13,25 | €13,26 | €13,09 | 890,99K |
| 2026-09-02 | €13,21 | -%1,05 | €13,30 | €13,39 | €13,21 | 895,70K |
| 2026-09-01 | €13,35 | -%0,37 | €13,38 | €13,41 | €13,24 | 1,01M |
| 2026-08-31 | €13,40 | -%0,81 | €13,45 | €13,56 | €13,39 | 784,95K |
| 2026-08-28 | €13,51 | -%0,22 | €13,61 | €13,61 | €13,44 | 798,97K |
| 2026-08-27 | €13,54 | -%2,80 | €13,95 | €13,95 | €13,54 | 995,36K |
| 2026-08-26 | €13,93 | -%0,36 | €13,98 | €14,03 | €13,92 | 505,55K |
| 2026-08-25 | €13,98 | +%0,58 | €13,95 | €14,00 | €13,90 | 457,29K |
| 2026-08-24 | €13,90 | -%1,42 | €14,00 | €14,06 | €13,83 | 855,24K |
| 2026-08-21 | €14,10 | +%0,21 | €14,08 | €14,17 | €14,02 | 647,75K |
| 2026-08-20 | €14,07 | +%1,15 | €13,88 | €14,17 | €13,88 | 764,19K |
| 2026-08-19 | €13,91 | -%1,56 | €14,12 | €14,13 | €13,85 | 955,67K |
| 2026-08-18 | €14,13 | -%1,46 | €14,27 | €14,31 | €14,13 | 649,18K |
| 2026-08-17 | €14,34 | -%1,17 | €14,50 | €14,52 | €14,33 | 674,04K |
| 2026-08-14 | €14,51 | -%0,34 | €14,55 | €14,59 | €14,39 | 621,36K |
| 2026-08-13 | €14,56 | %0,00 | €14,64 | €14,73 | €14,56 | 614,11K |
| 2026-08-12 | €14,56 | +%0,21 | €14,51 | €14,64 | €14,45 | 799,37K |
| 2026-08-11 | €14,53 | -%0,14 | €14,50 | €14,63 | €14,49 | 819,14K |
| 2026-08-10 | €14,55 | -%1,49 | €14,79 | €14,85 | €14,55 | 884,71K |
| 2026-08-07 | €14,77 | -%0,20 | €14,90 | €14,90 | €14,62 | 447,58K |
| 2026-08-06 | €14,80 | -%0,13 | €14,80 | €14,98 | €14,73 | 912,76K |
| 2026-08-05 | €14,82 | -%0,54 | €14,85 | €14,93 | €14,73 | 913,07K |
| 2026-08-04 | €14,90 | +%1,02 | €14,84 | €14,96 | €14,77 | 1,12M |
| 2026-08-03 | €14,75 | -%2,06 | €14,92 | €15,08 | €14,74 | 778,79K |
| 2026-07-31 | €15,06 | +%1,35 | €15,00 | €15,29 | €14,98 | 1,10M |
| 2026-07-30 | €14,86 | +%2,48 | €14,43 | €14,86 | €14,41 | 932,96K |
| 2026-07-29 | €14,50 | -%2,36 | €14,86 | €14,86 | €14,44 | 1,20M |
| 2026-07-28 | €14,85 | -%2,94 | €15,55 | €15,57 | €14,67 | 1,40M |
| 2026-07-27 | €15,30 | -%0,26 | €15,50 | €15,51 | €15,30 | 679,86K |
| 2026-07-24 | €15,34 | +%0,79 | €15,15 | €15,38 | €15,10 | 599,19K |
| 2026-07-23 | €15,22 | +%0,46 | €15,08 | €15,46 | €15,06 | 905,04K |
| 2026-07-22 | €15,15 | +%0,46 | €15,13 | €15,22 | €14,91 | 606,16K |
| 2026-07-21 | €15,08 | -%0,26 | €15,12 | €15,14 | €14,95 | 687,17K |
| 2026-07-20 | €15,12 | +%0,60 | €15,05 | €15,18 | €14,97 | 727,65K |
| 2026-07-17 | €15,03 | +%0,54 | €14,97 | €15,05 | €14,95 | 532,77K |
| 2026-07-16 | €14,95 | -%0,27 | €15,13 | €15,13 | €14,78 | 526,27K |
| 2026-07-15 | €14,99 | +%0,27 | €14,93 | €15,13 | €14,74 | 1,10M |
| 2026-07-14 | €14,95 | +%0,74 | €14,76 | €14,95 | €14,67 | 706,25K |
| 2026-07-13 | €14,84 | -%1,40 | €15,05 | €15,13 | €14,84 | 802,91K |
| 2026-07-10 | €15,05 | +%1,01 | €14,83 | €15,10 | €14,83 | 716,92K |
| 2026-07-09 | €14,90 | +%1,50 | €14,86 | €14,92 | €14,76 | 870,23K |
| 2026-07-08 | €14,68 | -%2,91 | €15,10 | €15,10 | €14,56 | 1,43M |
| 2026-07-07 | €15,12 | -%0,53 | €15,15 | €15,23 | €15,11 | 1,50M |
| 2026-07-06 | €15,20 | -%1,49 | €15,43 | €15,45 | €15,16 | 1,20M |
| 2026-07-03 | €15,43 | +%1,85 | €15,19 | €15,58 | €15,17 | 992,86K |
| 2026-07-02 | €15,15 | -%1,05 | €15,31 | €15,34 | €15,11 | 1,94M |
| 2026-07-01 | €15,31 | -%0,20 | €15,41 | €15,41 | €15,09 | 2,33M |
| 2026-06-30 | €15,34 | -%0,65 | €15,48 | €15,53 | €15,31 | 1,37M |
| 2026-06-29 | €15,44 | -%0,64 | €15,60 | €15,61 | €15,42 | 582,12K |
| 2026-06-26 | €15,54 | +%0,13 | €15,54 | €15,61 | €15,48 | 508,55K |
| 2026-06-25 | €15,52 | -%1,46 | €15,81 | €15,85 | €15,52 | 5,34M |
| 2026-06-24 | €15,75 | +%1,55 | €15,44 | €15,92 | €15,44 | 1,43M |
| 2026-06-23 | €15,51 | -%0,70 | €15,55 | €15,57 | €15,30 | 1,11M |
| 2026-06-22 | €15,62 | +%1,17 | €15,62 | €15,66 | €15,46 | 1,44M |
| 2026-06-19 | €15,44 | +%1,11 | €15,29 | €15,44 | €15,17 | 6,02M |
| 2026-06-18 | €15,27 | +%0,26 | €15,21 | €15,27 | €15,07 | 1,13M |
| 2026-06-17 | €15,23 | -%0,26 | €15,25 | €15,33 | €15,19 | 993,39K |
| 2026-06-16 | €15,27 | -%0,78 | €15,37 | €15,40 | €15,23 | 657,56K |
| 2026-06-15 | €15,39 | +%0,98 | €15,40 | €15,50 | €15,28 | 3,05M |
| 2026-06-12 | €15,24 | +%3,25 | €15,00 | €15,28 | €14,94 | 1,63M |
| 2026-06-11 | €14,76 | %0,00 | €14,69 | €14,83 | €14,58 | 1,47M |
| 2026-06-10 | €14,76 | +%0,75 | €14,73 | €14,87 | €14,57 | 770,42K |
| 2026-06-09 | €14,65 | %0,00 | €14,62 | €14,93 | €14,62 | 912,59K |
| 2026-06-08 | €14,65 | -%0,88 | €14,62 | €14,73 | €14,45 | 1,41M |
| 2026-06-05 | €14,78 | -%0,87 | €14,98 | €15,02 | €14,78 | 908,13K |
| 2026-06-04 | €14,91 | -%1,26 | €15,09 | €15,22 | €14,91 | 870,01K |
| 2026-06-03 | €15,10 | -%1,50 | €15,33 | €15,35 | €15,10 | 792,34K |
| 2026-06-02 | €15,33 | +%3,37 | €15,26 | €15,57 | €15,20 | 1,38M |
| 2026-06-01 | €14,83 | -%1,92 | €15,15 | €15,19 | €14,77 | 1,25M |
| 2026-05-29 | €15,12 | -%0,53 | €15,39 | €15,39 | €15,12 | 1,92M |