Italia markets close in 15 minutes

Melco Resorts & Entertainment Limited (MLCO)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
13,22-0,45 (-3,28%)
Al 11:15AM EST. Mercato aperto.
Periodo di tempo:
02 feb 2022 - 02 feb 2023
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
02 feb 202313,5513,6013,1113,2213,221.152.682
01 feb 202313,9414,1113,3313,6713,673.267.400
31 gen 202313,1513,9013,1513,6613,664.412.500
30 gen 202313,0013,3812,6113,2513,256.802.300
27 gen 202313,4314,2413,4313,5513,554.642.500
26 gen 202313,1313,6412,7113,5813,585.931.300
25 gen 202312,7813,0412,6812,6912,6911.190.600
24 gen 202313,4113,6813,0713,1013,104.342.600
23 gen 202313,2013,4713,0213,4513,453.177.900
20 gen 202313,2613,7713,1613,2113,214.522.200
19 gen 202312,9913,3712,9413,0213,023.985.100
18 gen 202313,2713,3812,7612,9112,914.252.000
17 gen 202313,3513,3512,6913,0813,084.451.800
13 gen 202313,5413,9013,5413,6213,623.772.000
12 gen 202313,4014,1513,3213,5813,587.493.800
11 gen 202313,4713,6313,3013,5913,594.911.500
10 gen 202313,5913,8913,4713,7913,794.925.500
09 gen 202313,1013,8413,1013,2713,273.454.400
06 gen 202313,1313,5212,7712,9412,944.261.400
05 gen 202312,7113,4312,7013,4213,424.206.100
04 gen 202312,5013,3912,4013,1013,105.578.400
03 gen 202311,9912,4111,8711,9811,986.648.900
30 dic 202211,1311,6711,0211,5011,503.218.300
29 dic 202211,3211,6211,0111,3111,313.580.400
28 dic 202211,9911,9911,1311,2211,226.363.900
27 dic 202211,5512,1411,3712,0712,075.402.100
23 dic 202211,4311,4711,0511,1711,171.833.400
22 dic 202211,4611,5311,2011,4311,432.755.600
21 dic 202211,2311,4811,0211,4311,433.787.800
20 dic 202210,9711,3710,8411,1811,183.233.900
19 dic 202211,2611,4610,7411,0711,076.334.800
16 dic 202211,8212,3511,6312,0312,035.881.600
15 dic 202211,5811,9511,4311,8211,825.973.600
14 dic 202211,7911,8311,3711,6211,626.441.200
13 dic 202212,1512,1511,4011,8611,864.852.800
12 dic 202211,0311,5210,7111,5211,527.662.800
09 dic 202211,3212,1811,2111,3211,3210.259.300
08 dic 202211,0012,0511,0011,6011,6021.929.600
07 dic 20229,6510,409,4510,4010,4011.878.900
06 dic 20229,6510,079,6010,0610,068.220.800
05 dic 20229,509,659,129,539,5311.147.800
02 dic 20228,729,118,579,009,005.727.900
01 dic 20228,388,798,308,758,754.705.200
30 nov 20228,108,567,968,538,539.986.900
29 nov 20227,528,097,477,957,958.574.700
28 nov 20227,097,376,707,247,249.129.300
25 nov 20226,816,956,586,596,593.186.900
23 nov 20226,786,816,556,756,751.753.100
22 nov 20226,766,796,556,676,673.120.900
21 nov 20227,087,096,766,836,833.506.400
18 nov 20227,617,707,277,437,433.108.400
17 nov 20227,127,907,107,647,644.464.100
16 nov 20227,467,717,187,427,422.960.400
15 nov 20227,677,907,557,567,566.849.400
14 nov 20227,507,697,267,367,364.701.400
11 nov 20227,027,506,957,387,386.068.700
10 nov 20226,286,576,236,576,575.160.200
09 nov 20226,226,255,976,056,052.890.700
08 nov 20226,366,556,146,406,403.602.800
07 nov 20226,606,726,386,396,397.004.600
04 nov 20226,556,636,216,436,434.346.900
03 nov 20225,916,085,755,905,904.664.500
02 nov 20225,666,205,486,016,015.648.500
01 nov 20226,026,055,585,705,705.122.700
31 ott 20225,595,595,295,475,475.176.900
28 ott 20224,755,374,725,325,327.541.300
27 ott 20225,095,234,834,874,875.233.800
26 ott 20225,015,405,015,165,167.506.600
25 ott 20225,535,644,985,015,018.304.400
24 ott 20225,455,565,015,465,469.301.800
21 ott 20225,866,235,846,186,184.420.600
20 ott 20225,626,075,585,935,936.524.100
19 ott 20226,096,325,435,555,558.168.900
18 ott 20226,386,686,296,326,323.298.300
17 ott 20226,446,476,066,256,256.274.300
14 ott 20226,846,856,236,286,284.063.100
13 ott 20226,847,156,616,656,655.945.300
12 ott 20227,127,316,877,127,124.345.000
11 ott 20227,407,516,957,237,2310.290.800
10 ott 20227,737,747,237,507,5010.135.300
07 ott 20227,778,147,718,098,097.175.300
06 ott 20227,588,187,367,897,898.372.800
05 ott 20227,607,857,397,547,543.992.400
04 ott 20227,157,737,127,737,736.024.800
03 ott 20226,657,116,626,946,944.411.200
30 set 20226,496,866,416,636,633.875.000
29 set 20226,446,666,326,556,555.780.000
28 set 20226,306,666,196,566,566.324.900
27 set 20226,746,886,396,396,3910.951.000
26 set 20225,997,175,996,656,6534.741.100
23 set 20225,065,394,975,305,303.972.700
22 set 20225,725,805,185,215,214.507.800
21 set 20226,056,135,575,605,604.484.400
20 set 20226,196,445,986,056,059.959.800
19 set 20225,815,875,695,825,821.435.700
16 set 20225,705,865,535,815,812.592.700
15 set 20225,596,135,555,835,834.831.200
14 set 20225,485,615,215,555,552.539.700
13 set 20225,675,875,365,495,494.118.300
12 set 20225,585,785,555,715,712.314.400
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...