Italia markets close in 5 hours 26 minutes

Melco Resorts & Entertainment Limited (MLCO)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
7,73+0,79 (+11,38%)
Alla chiusura: 04:00PM EDT
7,55 -0,18 (-2,33%)
Dopo ore: 07:54PM EDT
Periodo di tempo:
05 ott 2021 - 05 ott 2022
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
04 ott 20227,157,737,127,737,736.022.700
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 20225,705,865,535,815,812.592.000
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
09 set 20225,415,605,305,505,502.274.500
08 set 20225,185,315,035,285,281.959.700
07 set 20225,015,234,995,225,221.924.400
06 set 20225,315,325,005,045,042.320.100
02 set 20225,425,424,955,125,123.881.300
01 set 20225,605,765,345,375,372.623.000
31 ago 20225,645,835,505,765,763.248.100
30 ago 20225,996,075,355,525,525.721.300
29 ago 20225,896,255,816,086,083.408.800
26 ago 20225,985,995,605,885,883.988.600
25 ago 20225,346,075,335,775,779.652.900
24 ago 20224,955,224,855,195,191.464.300
23 ago 20225,075,215,035,045,042.773.600
22 ago 20225,245,274,845,075,076.937.100
19 ago 20225,615,805,305,365,363.749.300
18 ago 20225,916,065,545,635,634.936.500
17 ago 20225,385,655,355,535,533.999.000
16 ago 20225,605,735,405,455,452.450.600
15 ago 20225,235,705,195,605,606.156.200
12 ago 20225,125,385,085,285,283.311.900
11 ago 20225,375,545,165,245,242.201.200
10 ago 20225,255,305,135,205,201.638.400
09 ago 20225,275,285,085,175,171.637.600
08 ago 20225,355,515,295,315,312.022.200
05 ago 20225,055,364,965,335,332.653.100
04 ago 20225,145,224,995,035,031.463.100
03 ago 20225,085,195,065,125,121.808.200
02 ago 20225,005,174,955,085,082.227.600
01 ago 20225,135,254,925,105,103.127.500
29 lug 20225,315,395,085,155,153.364.100
28 lug 20225,705,785,405,445,441.983.300
27 lug 20225,755,945,655,745,742.083.400
26 lug 20225,755,755,625,705,701.236.500
25 lug 20225,645,765,525,725,721.341.000
22 lug 20225,755,855,575,635,632.280.900
21 lug 20225,825,905,705,785,782.803.800
20 lug 20225,505,795,435,735,734.360.500
19 lug 20225,015,305,015,295,293.015.000
18 lug 20224,995,264,914,924,925.169.000
15 lug 20224,704,914,704,854,853.723.200
14 lug 20224,895,034,804,814,819.146.900
13 lug 20224,985,134,874,994,992.409.800
12 lug 20224,995,144,905,055,053.222.300
11 lug 20225,165,254,835,065,065.127.300
08 lug 20225,525,755,515,605,603.319.100
07 lug 20225,515,775,505,625,623.590.300
06 lug 20225,825,905,305,425,424.121.600
05 lug 20225,876,005,725,895,892.582.300
01 lug 20225,746,045,716,026,022.506.400
30 giu 20226,046,045,755,755,753.737.500
29 giu 20226,246,266,056,186,182.576.800
28 giu 20226,486,676,156,176,175.706.400
27 giu 20226,206,245,845,875,872.477.100
24 giu 20225,796,205,796,116,112.882.600
23 giu 20225,685,695,465,655,653.139.900
22 giu 20225,335,685,305,685,682.908.900
21 giu 20225,525,705,445,455,453.300.200
17 giu 20225,475,575,345,385,383.230.800
16 giu 20225,585,635,265,355,353.380.300
15 giu 20225,655,935,655,835,833.274.500
14 giu 20225,505,775,385,655,654.167.500
13 giu 20225,455,505,265,395,394.627.400
10 giu 20225,815,925,605,705,703.585.000
09 giu 20226,106,175,836,096,093.963.300
08 giu 20225,906,405,866,306,306.345.500
07 giu 20225,795,925,725,855,852.250.600
06 giu 20225,776,135,775,895,894.816.600
03 giu 20225,585,635,365,465,462.451.100
02 giu 20225,535,805,535,705,702.874.800
01 giu 20225,755,965,445,535,534.675.100
31 mag 20225,505,745,355,645,6431.335.800
27 mag 20225,185,415,025,305,305.533.100
26 mag 20224,755,274,755,185,184.535.100
25 mag 20224,814,934,654,754,753.806.600
24 mag 20225,205,214,614,784,785.776.400
23 mag 20225,465,475,255,335,335.287.600
20 mag 20225,545,625,285,465,465.779.700
19 mag 20225,335,625,305,445,445.544.300
18 mag 20225,435,545,245,345,345.888.300
17 mag 20225,395,625,325,495,497.532.300
16 mag 20225,245,525,215,235,235.341.100
13 mag 20224,845,464,845,375,377.317.300
12 mag 20224,284,694,064,674,6710.235.700
*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...