Merlin Properties SA

MRL
🏛️ Reino Unido →
12.67
Última Actualización: 2025-09-26
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2024-12-31 10.10 10.16 10.05 10.12 0.0M
2024-12-30 9.96 10.50 9.99 10.06 0.1M
2024-12-27 9.94 10.11 9.82 9.99 0.0M
2024-12-24 9.92 10.11 9.93 10.00 0.0M
2024-12-23 9.81 10.50 9.86 9.92 0.0M
2024-12-20 9.60 10.00 9.64 9.95 1.2M
2024-12-19 9.98 9.93 9.71 9.71 0.1M
2024-12-18 10.00 10.16 10.04 10.14 0.0M
2024-12-17 10.15 10.14 10.00 10.11 0.1M
2024-12-16 10.20 10.35 10.07 10.10 0.0M
2024-12-13 10.21 10.39 10.09 10.21 0.0M
2024-12-12 10.13 10.38 10.24 10.28 0.0M
2024-12-11 10.06 10.35 10.10 10.30 0.3M
2024-12-10 10.18 10.28 10.10 10.24 0.0M
2024-12-09 10.51 10.56 10.22 10.24 0.0M
2024-12-06 10.59 10.55 10.45 10.48 0.0M
2024-12-05 10.33 10.60 10.43 10.51 0.9M
2024-12-04 10.32 10.57 10.28 10.49 0.1M
2024-12-03 10.20 10.36 10.14 10.31 0.1M
2024-12-02 10.20 10.41 10.17 10.18 0.0M
2024-11-29 10.36 10.46 10.20 10.44 0.0M
2024-11-28 10.25 10.39 9.91 10.33 0.0M
2024-11-27 10.30 10.34 9.91 10.28 1.0M
2024-11-26 10.33 10.29 10.00 10.24 0.0M
2024-11-25 10.24 10.41 10.19 10.25 0.1M
2024-11-22 10.10 10.33 9.99 10.29 0.1M
2024-11-21 10.10 10.22 9.95 10.24 0.2M
2024-11-20 10.30 10.33 10.12 10.32 0.2M
2024-11-19 10.00 10.07 9.92 9.99 0.5M
2024-11-18 9.91 9.92 9.76 9.89 0.0M
2024-11-15 9.86 9.93 9.74 9.85 1.0M
2024-11-14 9.55 9.83 9.46 9.76 0.2M
2024-11-13 9.50 9.56 9.38 9.47 0.1M
2024-11-12 10.00 10.03 9.37 9.42 0.6M
2024-11-11 10.23 10.27 10.10 10.25 0.9M
2024-11-08 10.11 10.18 10.08 10.06 0.1M
2024-11-07 10.04 10.06 9.95 10.00 0.1M
2024-11-06 10.25 10.25 9.88 9.92 0.1M
2024-11-05 10.31 10.27 10.19 10.18 0.1M
2024-11-04 10.40 10.28 10.19 10.30 0.3M
2024-11-01 10.16 10.30 10.13 10.26 0.1M
2024-10-31 10.35 10.33 10.20 10.32 0.1M
2024-10-30 10.50 10.55 10.38 10.50 0.1M
2024-10-29 10.82 10.83 10.50 10.63 0.1M
2024-10-28 10.68 10.80 10.72 10.74 0.0M
2024-10-25 10.50 10.70 10.58 10.70 0.0M
2024-10-24 10.70 10.76 10.65 10.66 0.0M
2024-10-23 10.56 10.68 10.59 10.59 0.0M
2024-10-22 10.50 10.61 10.49 10.56 0.0M
2024-10-21 11.01 10.98 10.66 10.81 0.1M
2024-10-18 10.92 10.99 10.89 10.96 0.0M
2024-10-17 11.20 11.18 10.97 11.02 0.1M
2024-10-16 11.06 11.18 11.01 11.19 0.0M
2024-10-15 11.01 11.07 10.97 11.03 0.0M
2024-10-14 11.07 11.06 10.90 11.01 1.5M
2024-10-11 10.94 11.07 10.94 10.94 0.0M
2024-10-10 11.04 11.10 10.92 10.93 0.0M
2024-10-09 10.90 11.14 11.02 11.10 0.0M
2024-10-08 10.90 11.05 10.93 10.98 0.1M
2024-10-07 11.25 11.16 10.99 11.10 0.1M
2024-10-04 11.25 11.21 11.06 11.18 0.2M
2024-10-03 11.05 11.24 11.11 11.22 0.5M
2024-10-02 11.49 11.34 11.17 11.30 0.1M
2024-10-01 11.50 11.43 11.32 11.35 0.2M
2024-09-30 11.45 11.47 11.32 11.43 0.0M
2024-09-27 11.41 11.61 11.50 11.54 0.0M
2024-09-26 11.41 11.61 11.48 11.52 0.1M
2024-09-25 11.56 11.52 11.33 11.45 0.0M
2024-09-24 11.54 11.61 11.32 11.37 0.0M
2024-09-23 11.55 11.60 11.39 11.46 0.0M
2024-09-20 11.46 11.54 11.45 11.53 0.2M
2024-09-19 11.49 11.63 11.43 11.41 0.0M
2024-09-18 11.60 11.59 11.37 11.46 0.8M
2024-09-17 11.85 11.84 11.53 11.67 1.3M
2024-09-16 12.00 11.81 11.73 11.73 0.0M
2024-09-13 11.50 11.78 11.47 11.81 0.0M
2024-09-12 11.52 11.58 11.39 11.47 1.8M
2024-09-11 11.50 11.54 11.29 11.32 0.1M
2024-09-10 11.60 11.65 11.48 11.52 1.8M
2024-09-09 11.64 11.59 11.43 11.49 0.0M
2024-09-06 11.53 11.60 11.38 11.53 0.0M
2024-09-05 11.12 11.58 11.12 11.47 0.5M
2024-09-04 11.18 11.27 11.07 11.26 0.0M
2024-09-03 11.41 11.67 11.12 11.12 0.0M
2024-09-02 11.16 11.24 11.06 11.21 0.0M
2024-08-30 10.86 11.12 11.07 11.02 0.3M
2024-08-29 11.01 11.19 10.85 10.95 0.0M
2024-08-28 11.13 11.19 11.07 11.10 0.0M
2024-08-27 11.24 11.29 11.10 11.08 0.0M
2024-08-26 11.16 11.28 11.13 11.16 0.0M
2024-08-23 10.95 11.06 10.89 10.94 0.0M
2024-08-22 10.80 10.92 10.75 10.92 0.0M
2024-08-21 10.66 10.79 10.67 10.71 0.1M
2024-08-20 10.75 10.74 10.66 10.71 0.0M
2024-08-19 10.61 10.73 10.60 10.65 0.0M
2024-08-16 10.59 10.66 10.60 10.62 0.0M
2024-08-15 10.61 10.61 10.52 10.55 0.0M
2024-08-14 10.52 10.54 10.43 10.51 0.7M
2024-08-13 10.42 10.47 10.33 10.39 0.1M
2024-08-12 10.39 10.47 10.37 10.43 0.5M
2024-08-09 10.26 10.40 10.29 10.30 0.0M
2024-08-08 10.20 10.23 10.14 10.19 0.0M
2024-08-07 10.23 10.28 10.07 10.24 0.1M
2024-08-06 10.04 10.06 9.93 10.06 0.1M
2024-08-05 10.24 10.23 9.93 10.04 0.2M
2024-08-02 10.61 10.53 10.36 10.52 0.1M
2024-08-01 10.57 10.65 10.44 10.45 1.4M
2024-07-31 10.67 10.87 10.55 10.66 0.0M
2024-07-30 10.50 10.63 10.54 10.62 0.0M
2024-07-29 10.40 10.68 10.50 10.61 0.1M
2024-07-26 10.29 10.55 10.45 10.44 0.0M
2024-07-25 10.22 10.43 10.10 10.30 0.3M
2024-07-24 10.00 10.30 9.99 10.22 0.1M
2024-07-23 10.31 10.33 10.17 10.26 0.0M
2024-07-22 10.48 10.47 10.26 10.39 0.1M
2024-07-19 10.27 10.34 10.18 10.28 0.0M
2024-07-18 10.33 10.39 10.28 10.36 0.0M
2024-07-17 10.73 10.71 10.16 10.45 0.1M
2024-07-16 10.76 10.81 10.70 10.73 0.2M
2024-07-15 10.70 10.74 10.68 10.73 0.0M
2024-07-12 10.70 10.75 10.65 10.71 0.1M
2024-07-11 10.75 10.74 10.60 10.78 0.0M
2024-07-10 10.75 10.66 10.39 10.58 0.0M
2024-07-09 10.36 10.56 10.34 10.42 0.0M
2024-07-08 10.48 10.74 10.49 10.53 0.0M
2024-07-05 10.75 10.71 10.62 10.68 0.0M
2024-07-04 10.66 10.67 10.58 10.62 0.0M
2024-07-03 10.27 10.60 10.48 10.48 0.0M
2024-07-02 10.27 10.61 10.15 10.42 0.5M
2024-07-01 10.34 10.61 10.44 10.44 0.0M
2024-06-28 10.33 10.43 10.33 10.43 0.0M
2024-06-27 10.34 10.28 10.18 10.24 0.0M
2024-06-26 10.35 10.59 10.30 10.38 0.1M
2024-06-25 10.75 10.73 10.49 10.53 0.0M
2024-06-24 10.52 10.67 10.56 10.58 0.3M
2024-06-21 10.61 10.73 10.54 10.56 0.0M
2024-06-20 10.61 10.74 10.55 10.72 0.0M
2024-06-19 10.68 10.77 10.51 10.55 0.0M
2024-06-18 10.63 10.76 10.59 10.76 0.1M
2024-06-17 10.63 10.68 10.48 10.61 0.8M
2024-06-14 10.50 10.80 10.54 10.62 0.0M
2024-06-13 10.83 10.91 10.75 10.84 0.1M
2024-06-12 10.72 11.01 10.70 11.01 0.0M
2024-06-11 10.66 10.88 10.69 10.69 0.0M
2024-06-10 10.84 10.91 10.75 10.91 0.0M
2024-06-07 10.66 11.11 10.83 10.90 0.0M
2024-06-06 10.97 11.23 11.05 11.18 0.0M
2024-06-05 11.10 11.26 11.05 11.13 0.0M
2024-06-04 11.21 11.67 11.10 11.20 0.1M
2024-06-03 11.20 11.21 11.01 11.21 0.0M
2024-05-31 11.01 11.00 10.90 10.94 0.0M
2024-05-30 10.57 10.96 10.57 10.96 0.0M
2024-05-29 10.53 10.76 10.50 10.55 0.0M
2024-05-28 10.80 10.86 10.73 10.73 0.0M
2024-05-27 10.89 10.76 10.65 10.71 0.0M
2024-05-24 10.51 10.70 10.51 10.66 0.0M
2024-05-23 10.50 10.82 10.55 10.57 0.0M
2024-05-22 10.77 10.81 10.45 10.76 0.0M
2024-05-21 10.43 10.68 10.43 10.48 0.1M
2024-05-20 10.69 10.83 10.70 10.80 0.0M
2024-05-17 10.91 11.04 10.81 10.89 0.0M
2024-05-16 11.07 11.20 11.03 11.17 0.0M
2024-05-15 10.90 11.09 10.76 11.08 0.1M
2024-05-14 10.70 10.76 10.67 10.71 0.0M
2024-05-13 10.70 10.72 10.65 10.69 0.0M
2024-05-10 10.80 10.84 10.64 10.68 0.0M
2024-05-09 10.90 10.92 10.76 10.90 0.0M
2024-05-08 10.99 10.80 10.66 10.80 0.0M
2024-05-07 10.78 10.78 10.68 10.76 0.1M
2024-05-06 10.61 10.79 10.65 10.70 0.2M
2024-05-03 10.80 10.86 10.72 10.75 0.1M
2024-05-02 10.82 10.80 10.57 10.76 1.0M
2024-05-01 10.65 10.63 10.63 10.63 0.0M
2024-04-30 10.65 10.72 10.58 10.63 0.0M
2024-04-29 10.72 10.70 10.55 10.61 0.0M
2024-04-26 10.46 10.64 10.36 10.52 0.0M
2024-04-25 10.34 10.49 10.32 10.35 0.0M
2024-04-24 10.23 10.51 10.23 10.23 0.2M
2024-04-23 10.51 10.55 10.38 10.40 0.6M
2024-04-22 10.45 10.42 10.30 10.34 0.0M
2024-04-19 10.17 10.22 10.11 10.16 0.0M
2024-04-18 10.07 10.24 10.08 10.11 0.2M
2024-04-17 9.91 10.19 9.92 10.14 0.5M
2024-04-16 10.05 10.01 9.78 9.96 0.6M
2024-04-15 9.86 10.06 9.88 10.02 0.0M
2024-04-12 9.98 10.12 9.98 10.12 0.4M
2024-04-11 10.05 10.10 9.70 9.77 0.0M
2024-04-10 9.72 10.11 9.77 9.82 0.0M
2024-04-09 9.92 9.90 9.68 9.85 0.0M
2024-04-08 9.71 9.71 9.56 9.71 0.0M
2024-04-05 9.70 9.65 9.55 9.65 0.1M
2024-04-04 9.54 9.70 9.54 9.69 0.3M
2024-04-03 9.49 9.65 9.52 9.65 0.0M
2024-04-02 9.86 9.95 9.68 9.74 0.9M
2024-03-28 9.81 10.02 9.76 9.90 0.0M
2024-03-27 9.86 9.82 9.69 9.74 0.0M
2024-03-26 9.62 9.71 9.57 9.61 0.0M
2024-03-25 9.48 9.57 9.43 9.47 0.0M
2024-03-22 9.50 9.56 9.42 9.46 0.1M
2024-03-21 9.40 9.47 9.25 9.47 0.1M
2024-03-20 9.24 9.21 9.13 9.14 0.1M
2024-03-19 9.00 9.18 9.09 9.13 0.8M
2024-03-18 9.03 9.15 9.10 9.11 0.1M
2024-03-15 9.25 9.25 9.12 9.24 0.2M
2024-03-14 9.20 9.23 9.15 9.17 0.1M
2024-03-13 9.30 9.14 9.09 9.09 0.1M
2024-03-12 9.15 9.35 9.11 9.11 0.5M
2024-03-11 9.30 9.34 9.18 9.25 0.0M
2024-03-08 9.14 9.31 9.10 9.26 0.2M
2024-03-07 9.13 9.11 8.93 9.02 0.1M
2024-03-06 8.98 8.99 8.83 8.93 1.0M
2024-03-05 8.82 8.86 8.80 8.86 0.1M
2024-03-04 8.80 8.92 8.85 8.88 0.0M
2024-03-01 9.02 9.06 8.80 8.96 1.3M
2024-02-29 8.76 8.93 8.75 8.82 0.1M
2024-02-28 9.08 9.17 8.77 8.84 0.4M
2024-02-27 9.18 9.24 9.14 9.17 0.0M
2024-02-26 9.24 9.22 9.15 9.15 0.0M
2024-02-23 9.30 9.26 9.14 9.25 0.1M
2024-02-22 9.23 9.25 9.16 9.22 0.4M
2024-02-21 9.16 9.27 9.20 9.22 0.1M
2024-02-20 9.14 9.20 9.10 9.14 0.0M
2024-02-19 9.06 9.23 9.04 9.22 0.1M
2024-02-16 9.18 9.23 9.13 9.17 0.0M
2024-02-15 9.17 9.21 9.06 9.14 0.1M
2024-02-14 9.19 9.19 9.09 9.09 0.1M
2024-02-13 9.00 9.32 9.08 9.19 0.1M
2024-02-12 9.40 9.32 9.21 9.23 0.0M
2024-02-09 9.30 9.40 9.14 9.19 0.1M
2024-02-08 9.32 9.39 9.31 9.32 0.1M
2024-02-07 9.27 9.42 9.32 9.32 0.3M
2024-02-06 9.46 9.46 9.33 9.44 0.0M
2024-02-05 9.41 9.44 9.36 9.38 0.1M
2024-02-02 9.20 9.51 9.31 9.31 0.7M
2024-02-01 9.30 9.47 9.30 9.34 0.2M
2024-01-31 9.52 9.55 9.49 9.50 0.1M
2024-01-30 9.60 9.64 9.47 9.54 0.0M
2024-01-29 9.54 9.56 9.40 9.52 0.0M
2024-01-26 9.70 9.50 9.39 9.39 0.1M
2024-01-25 9.52 9.47 9.34 9.40 0.1M
2024-01-24 9.39 9.45 9.39 9.41 0.1M
2024-01-23 9.41 9.44 9.26 9.35 0.2M
2024-01-22 9.20 9.45 9.33 9.41 0.9M
2024-01-19 9.20 9.42 9.28 9.37 0.1M
2024-01-18 9.61 9.55 9.36 9.37 0.1M
2024-01-17 9.61 9.52 9.30 9.30 0.4M
2024-01-16 9.60 9.53 9.45 9.52 0.1M
2024-01-15 9.60 9.57 9.45 9.54 0.0M
2024-01-12 9.50 9.62 9.28 9.54 0.3M
2024-01-11 9.49 9.70 9.41 9.40 0.1M
2024-01-10 9.43 9.76 9.58 9.72 0.0M
2024-01-09 9.58 9.68 9.50 9.52 4.7M
2024-01-08 9.53 9.64 9.46 9.57 0.0M
2024-01-05 9.84 9.86 9.66 9.66 0.1M
2024-01-04 9.90 9.96 9.84 9.91 0.1M
2024-01-03 9.98 10.03 9.84 9.87 0.4M
2024-01-02 10.00 10.11 9.95 10.06 0.1M