Melia Hotels International SA (MEL)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
20/05/2024	0	1,49%	7,72	7,72	7,88	7,83
17/05/2024	124.252	1,49%	7,72	7,72	7,88	7,83
16/05/2024	135.202	-1,22%	7,84	7,71	7,84	7,715
15/05/2024	217.454	1,00%	7,81	7,755	7,875	7,81
14/05/2024	199.196	-1,93%	7,90	7,665	7,90	7,7325
13/05/2024	165.441	1,68%	7,795	7,715	7,89	7,885
10/05/2024	219.964	3,89%	7,71	7,615	7,87	7,755
09/05/2024	291.133	-0,93%	7,58	7,465	7,715	7,465
08/05/2024	122.666	0,53%	7,545	7,51	7,685	7,535
07/05/2024	166.264	0,34%	7,51	7,48	7,61	7,495
06/05/2024	170.845	0,34%	7,445	7,445	7,53	7,47
03/05/2024	315.232	0,61%	7,43	7,31	7,495	7,445
02/05/2024	135.226	1,30%	7,305	7,305	7,4125	7,40
01/05/2024	0	-2,21%	7,465	7,305	7,465	7,305
30/04/2024	159.355	-2,21%	7,465	7,305	7,465	7,305
29/04/2024	102.495	0,54%	7,445	7,425	7,50	7,47
26/04/2024	138.252	1,02%	7,41	7,36	7,465	7,43
25/04/2024	409.528	-0,87%	7,445	7,295	7,46	7,37
24/04/2024	118.035	1,88%	7,315	7,285	7,4475	7,44
23/04/2024	100.574	1,18%	7,2525	7,18	7,325	7,3025
22/04/2024	80.575	1,16%	7,23	7,205	7,26	7,2175
19/04/2024	114.968	-0,56%	7,08	7,025	7,165	7,135
18/04/2024	133.544	1,49%	7,13	7,075	7,1975	7,175
17/04/2024	79.229	0,36%	7,04	7,00	7,17	7,07
16/04/2024	109.786	-2,22%	7,19	6,995	7,195	7,045
15/04/2024	108.677	-0,55%	7,18	7,175	7,325	7,205
12/04/2024	176.566	-2,16%	7,46	7,235	7,50	7,245
11/04/2024	357.589	2,17%	7,36	7,315	7,455	7,405
10/04/2024	117.979	0,52%	7,20	7,115	7,285	7,2475
09/04/2024	95.438	-1,77%	7,32	7,21	7,32	7,21
08/04/2024	44.950	0,62%	7,29	7,26	7,365	7,34
05/04/2024	68.740	-1,82%	7,375	7,235	7,375	7,295
04/04/2024	190.500	0,88%	7,375	7,335	7,455	7,43
03/04/2024	87.914	1,45%	7,195	7,145	7,38	7,365
02/04/2024	181.532	-3,20%	7,4675	7,23	7,4875	7,26
01/04/2024	0	1,42%	7,405	7,345	7,515	7,50
28/03/2024	92.828	1,42%	7,405	7,345	7,515	7,50
27/03/2024	156.263	-0,14%	7,41	7,37	7,48	7,395
26/03/2024	120.243	0,71%	7,375	7,36	7,445	7,405
25/03/2024	139.943	1,48%	7,24	7,23	7,36	7,3525
22/03/2024	144.437	1,29%	7,115	7,115	7,27	7,245
21/03/2024	177.023	2,73%	6,99	6,99	7,165	7,1525
20/03/2024	78.465	-0,11%	6,965	6,89	6,97	6,9625
19/03/2024	59.832	1,09%	6,905	6,8675	6,97	6,97
18/03/2024	115.814	1,06%	6,84	6,825	6,94	6,895
15/03/2024	234.167	-2,19%	6,765	6,735	6,88	6,8225
14/03/2024	143.029	-0,07%	6,9725	6,95	7,05	6,975
13/03/2024	144.610	1,23%	6,93	6,875	6,98	6,98
12/03/2024	116.523	1,85%	6,80	6,795	6,915	6,895
11/03/2024	77.462	0,93%	6,71	6,71	6,77	6,77
08/03/2024	66.906	0,56%	6,65	6,645	6,73	6,7075
07/03/2024	118.847	-0,15%	6,66	6,6125	6,695	6,67
06/03/2024	117.109	1,52%	6,605	6,605	6,71	6,68
05/03/2024	208.719	0,92%	6,47	6,415	6,595	6,58
04/03/2024	131.332	-2,47%	6,71	6,515	6,745	6,52
01/03/2024	338.398	1,29%	6,595	6,595	6,74	6,685
29/02/2024	187.417	-2,08%	6,655	6,505	6,655	6,60
28/02/2024	162.897	-1,39%	6,77	6,67	6,80	6,74
27/02/2024	194.833	-2,29%	6,84	6,785	6,90	6,835
26/02/2024	148.125	1,30%	6,93	6,865	6,995	6,995
23/02/2024	79.579	0,33%	6,855	6,81	6,91	6,905
22/02/2024	183.190	0,47%	6,93	6,82	6,965	6,8825
21/02/2024	381.791	0,96%	6,785	6,6775	6,855	6,85
20/02/2024	861.973	10,51%	6,165	6,165	6,82	6,785
19/02/2024	101.806	-0,08%	6,12	6,105	6,18	6,14
16/02/2024	133.119	-0,97%	6,25	6,1175	6,255	6,145
15/02/2024	115.726	0,32%	6,23	6,19	6,3175	6,205
14/02/2024	58.138	-0,28%	6,19	6,155	6,20	6,185
13/02/2024	167.068	-2,55%	6,3575	6,16	6,375	6,2025
12/02/2024	126.712	0,95%	6,34	6,305	6,405	6,365
09/02/2024	88.265	-0,40%	6,355	6,29	6,41	6,305
08/02/2024	77.932	0,40%	6,305	6,295	6,35	6,33
07/02/2024	112.295	-0,47%	6,31	6,27	6,33	6,305
06/02/2024	124.981	2,01%	6,295	6,215	6,34	6,335
05/02/2024	99.182	-0,72%	6,275	6,21	6,32	6,21
02/02/2024	88.028	0,77%	6,255	6,2475	6,335	6,255
01/02/2024	197.570	-1,55%	6,245	6,20	6,39	6,2075
31/01/2024	117.363	1,04%	6,25	6,19	6,3125	6,305
30/01/2024	88.271	0,44%	6,24	6,23	6,285	6,24
29/01/2024	173.348	-1,93%	6,34	6,195	6,34	6,2125
26/01/2024	75.313	-0,32%	6,355	6,265	6,365	6,335
25/01/2024	126.566	0,95%	6,29	6,26	6,39	6,355
24/01/2024	129.756	1,20%	6,28	6,26	6,35	6,305
23/01/2024	230.374	0,48%	6,1875	6,10	6,25	6,23
22/01/2024	411.813	1,52%	6,155	6,155	6,25	6,20
19/01/2024	316.971	1,79%	6,05	6,015	6,155	6,1075
18/01/2024	174.601	2,39%	5,885	5,87	6,005	6,00
17/01/2024	228.459	1,12%	5,795	5,765	5,865	5,86
16/01/2024	231.520	-1,40%	5,815	5,77	5,835	5,795
15/01/2024	59.952	0,17%	5,895	5,835	5,905	5,8775
12/01/2024	82.674	-0,04%	5,925	5,86	5,955	5,8675
11/01/2024	118.723	-1,01%	5,955	5,87	5,99	5,87
10/01/2024	58.841	-0,17%	5,905	5,875	5,94	5,93
09/01/2024	86.688	-0,08%	5,955	5,91	5,96	5,94
08/01/2024	95.591	1,19%	5,865	5,80	5,955	5,945
05/01/2024	126.239	-0,26%	5,87	5,76	5,90	5,875
04/01/2024	83.710	1,12%	5,78	5,78	5,89	5,89
03/01/2024	178.016	-1,44%	5,93	5,805	5,94	5,825
02/01/2024	129.397	-0,92%	6,00	5,91	6,0475	5,91
29/12/2023	66.114	-0,08%	5,98	5,94	5,995	5,965