Melia Hotels International SA (MEL)
Exportar para Excel
1 2 3 4 5 > >> |
05-12-2024 |
0 |
0,44%
|
6,865
|
6,84
|
6,91
|
6,875
|
04-12-2024 |
195.078 |
0,44%
|
6,865
|
6,84
|
6,91
|
6,875
|
03-12-2024 |
77.070 |
1,33%
|
6,855
|
6,805
|
6,935
|
6,845
|
02-12-2024 |
102.605 |
0,22%
|
6,785
|
6,735
|
6,84
|
6,775
|
29-11-2024 |
135.941 |
-0,22%
|
6,77
|
6,73
|
6,795
|
6,76
|
28-11-2024 |
97.918 |
0,59%
|
6,78
|
6,75
|
6,815
|
6,775
|
27-11-2024 |
122.166 |
-2,39%
|
6,895
|
6,66
|
6,895
|
6,735
|
26-11-2024 |
136.962 |
-1,08%
|
6,98
|
6,855
|
6,985
|
6,90
|
25-11-2024 |
107.360 |
0,58%
|
6,935
|
6,92
|
6,995
|
6,975
|
22-11-2024 |
170.906 |
0,07%
|
6,935
|
6,845
|
6,96
|
6,935
|
21-11-2024 |
115.078 |
-0,11%
|
6,98
|
6,86
|
6,98
|
6,93
|
20-11-2024 |
180.732 |
-1,56%
|
6,965
|
6,935
|
7,10
|
6,9375
|
19-11-2024 |
144.696 |
-1,54%
|
7,1725
|
6,935
|
7,1825
|
7,0475
|
18-11-2024 |
137.416 |
-0,52%
|
7,21
|
7,10
|
7,22
|
7,1575
|
15-11-2024 |
163.968 |
-0,90%
|
7,165
|
7,14
|
7,33
|
7,195
|
14-11-2024 |
112.508 |
-0,38%
|
7,305
|
7,235
|
7,36
|
7,26
|
13-11-2024 |
217.285 |
0,17%
|
7,295
|
7,28
|
7,455
|
7,2875
|
12-11-2024 |
148.437 |
-0,31%
|
7,33
|
7,255
|
7,35
|
7,275
|
11-11-2024 |
236.545 |
2,39%
|
7,205
|
7,1775
|
7,355
|
7,2975
|
08-11-2024 |
148.027 |
2,08%
|
7,015
|
6,995
|
7,135
|
7,1275
|
07-11-2024 |
133.430 |
1,49%
|
6,89
|
6,84
|
7,03
|
6,9825
|
06-11-2024 |
335.497 |
-0,94%
|
6,99
|
6,86
|
7,0725
|
6,88
|
05-11-2024 |
144.366 |
0,14%
|
6,855
|
6,855
|
6,965
|
6,945
|
04-11-2024 |
128.700 |
0,84%
|
6,90
|
6,87
|
6,965
|
6,935
|
01-11-2024 |
109.942 |
1,07%
|
6,855
|
6,8175
|
6,905
|
6,8775
|
31-10-2024 |
210.638 |
0,22%
|
6,82
|
6,77
|
6,845
|
6,805
|
30-10-2024 |
144.039 |
1,72%
|
6,69
|
6,63
|
6,80
|
6,79
|
29-10-2024 |
163.927 |
-1,04%
|
6,7325
|
6,62
|
6,745
|
6,675
|
28-10-2024 |
137.662 |
0,45%
|
6,77
|
6,7225
|
6,855
|
6,745
|
25-10-2024 |
107.808 |
0,37%
|
6,70
|
6,65
|
6,745
|
6,715
|
24-10-2024 |
172.333 |
-0,85%
|
6,75
|
6,665
|
6,805
|
6,69
|
23-10-2024 |
92.065 |
-0,63%
|
6,79
|
6,725
|
6,81
|
6,7475
|
22-10-2024 |
99.539 |
1,04%
|
6,695
|
6,655
|
6,795
|
6,79
|
21-10-2024 |
74.623 |
-0,96%
|
6,765
|
6,70
|
6,805
|
6,72
|
18-10-2024 |
74.774 |
-0,22%
|
6,775
|
6,755
|
6,83
|
6,785
|
17-10-2024 |
82.047 |
-0,44%
|
6,8525
|
6,80
|
6,855
|
6,80
|
16-10-2024 |
122.501 |
2,02%
|
6,70
|
6,685
|
6,845
|
6,83
|
15-10-2024 |
90.740 |
-0,08%
|
6,705
|
6,67
|
6,84
|
6,695
|
14-10-2024 |
75.136 |
-0,22%
|
6,7225
|
6,65
|
6,73
|
6,70
|
11-10-2024 |
69.792 |
0,68%
|
6,62
|
6,62
|
6,725
|
6,715
|
10-10-2024 |
119.305 |
-0,34%
|
6,665
|
6,615
|
6,685
|
6,67
|
09-10-2024 |
150.449 |
0,94%
|
6,595
|
6,57
|
6,705
|
6,6925
|
08-10-2024 |
188.362 |
1,73%
|
6,47
|
6,4675
|
6,69
|
6,63
|
07-10-2024 |
101.426 |
0,50%
|
6,52
|
6,445
|
6,565
|
6,5175
|
04-10-2024 |
118.504 |
2,13%
|
6,355
|
6,355
|
6,545
|
6,485
|
03-10-2024 |
58.656 |
-0,82%
|
6,425
|
6,335
|
6,435
|
6,35
|
02-10-2024 |
102.973 |
-0,12%
|
6,41
|
6,375
|
6,46
|
6,4025
|
01-10-2024 |
119.231 |
-1,76%
|
6,53
|
6,395
|
6,61
|
6,41
|
30-09-2024 |
65.826 |
-2,69%
|
6,675
|
6,52
|
6,705
|
6,525
|
27-09-2024 |
94.288 |
0,56%
|
6,635
|
6,635
|
6,735
|
6,705
|
26-09-2024 |
112.311 |
1,10%
|
6,675
|
6,655
|
6,735
|
6,6675
|
25-09-2024 |
59.541 |
-1,09%
|
6,665
|
6,59
|
6,735
|
6,595
|
24-09-2024 |
61.325 |
1,56%
|
6,585
|
6,585
|
6,675
|
6,6675
|
23-09-2024 |
47.064 |
-0,08%
|
6,57
|
6,52
|
6,595
|
6,565
|
20-09-2024 |
119.304 |
-0,15%
|
6,60
|
6,56
|
6,645
|
6,57
|
19-09-2024 |
217.379 |
1,70%
|
6,52
|
6,52
|
6,635
|
6,58
|
18-09-2024 |
137.604 |
-0,69%
|
6,545
|
6,47
|
6,545
|
6,475
|
17-09-2024 |
173.496 |
0,54%
|
6,485
|
6,48
|
6,56
|
6,52
|
16-09-2024 |
310.358 |
-0,84%
|
6,515
|
6,405
|
6,515
|
6,485
|
13-09-2024 |
231.511 |
0,85%
|
6,47
|
6,47
|
6,545
|
6,54
|
12-09-2024 |
181.821 |
1,09%
|
6,48
|
6,44
|
6,525
|
6,485
|
11-09-2024 |
232.897 |
0,23%
|
6,375
|
6,375
|
6,46
|
6,415
|
10-09-2024 |
167.712 |
-0,78%
|
6,44
|
6,375
|
6,52
|
6,40
|
09-09-2024 |
173.727 |
1,58%
|
6,365
|
6,365
|
6,505
|
6,45
|
06-09-2024 |
206.088 |
-0,63%
|
6,45
|
6,32
|
6,465
|
6,35
|
05-09-2024 |
229.185 |
0,00%
|
6,34
|
6,325
|
6,475
|
6,39
|
04-09-2024 |
265.055 |
-1,16%
|
6,39
|
6,31
|
6,405
|
6,39
|
03-09-2024 |
249.687 |
-1,60%
|
6,555
|
6,415
|
6,59
|
6,465
|
02-09-2024 |
217.362 |
0,61%
|
6,52
|
6,44
|
6,57
|
6,57
|
30-08-2024 |
400.857 |
0,31%
|
6,49
|
6,49
|
6,62
|
6,53
|
29-08-2024 |
221.095 |
1,09%
|
6,43
|
6,43
|
6,545
|
6,51
|
28-08-2024 |
194.916 |
-1,15%
|
6,55
|
6,44
|
6,55
|
6,44
|
27-08-2024 |
224.054 |
1,01%
|
6,47
|
6,44
|
6,53
|
6,515
|
26-08-2024 |
170.474 |
-0,16%
|
6,43
|
6,43
|
6,485
|
6,45
|
23-08-2024 |
243.552 |
1,18%
|
6,43
|
6,38
|
6,46
|
6,46
|
22-08-2024 |
386.522 |
0,63%
|
6,35
|
6,35
|
6,46
|
6,385
|
21-08-2024 |
302.372 |
0,71%
|
6,28
|
6,25
|
6,345
|
6,345
|
20-08-2024 |
254.154 |
-1,33%
|
6,40
|
6,29
|
6,45
|
6,30
|
19-08-2024 |
227.294 |
0,71%
|
6,35
|
6,29
|
6,385
|
6,385
|
16-08-2024 |
363.286 |
0,56%
|
6,34
|
6,275
|
6,35
|
6,34
|
15-08-2024 |
223.746 |
1,94%
|
6,21
|
6,145
|
6,305
|
6,305
|
14-08-2024 |
308.302 |
-0,48%
|
6,215
|
6,17
|
6,27
|
6,185
|
13-08-2024 |
363.157 |
0,89%
|
6,16
|
6,13
|
6,225
|
6,215
|
12-08-2024 |
246.502 |
-0,08%
|
6,24
|
6,135
|
6,29
|
6,16
|
09-08-2024 |
300.302 |
-0,08%
|
6,15
|
6,13
|
6,20
|
6,165
|
08-08-2024 |
477.710 |
-0,96%
|
6,15
|
6,095
|
6,185
|
6,17
|
07-08-2024 |
515.114 |
0,24%
|
6,295
|
6,145
|
6,30
|
6,23
|
06-08-2024 |
671.986 |
3,41%
|
6,11
|
6,07
|
6,275
|
6,215
|
05-08-2024 |
746.676 |
-2,99%
|
6,09
|
5,89
|
6,09
|
6,01
|
02-08-2024 |
1.145.403 |
-3,66%
|
6,445
|
6,165
|
6,485
|
6,195
|
01-08-2024 |
1.234.033 |
-9,12%
|
7,01
|
6,43
|
7,03
|
6,43
|
31-07-2024 |
391.921 |
0,43%
|
7,15
|
7,07
|
7,15
|
7,075
|
30-07-2024 |
379.246 |
0,43%
|
7,015
|
7,005
|
7,10
|
7,045
|
29-07-2024 |
545.173 |
0,94%
|
6,98
|
6,92
|
7,045
|
7,015
|
26-07-2024 |
367.838 |
-0,07%
|
6,935
|
6,86
|
6,97
|
6,95
|
25-07-2024 |
584.033 |
-0,93%
|
6,965
|
6,835
|
6,97
|
6,955
|
24-07-2024 |
377.477 |
0,21%
|
6,995
|
6,97
|
7,09
|
7,02
|
23-07-2024 |
295.794 |
0,07%
|
7,04
|
6,98
|
7,11
|
7,005
|
22-07-2024 |
631.999 |
-2,91%
|
7,25
|
7,00
|
7,255
|
7,00
|
19-07-2024 |
2.732.814 |
-0,69%
|
7,23
|
7,145
|
7,25
|
7,21
|