Melia Hotels International SA (MEL)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 24/07/2026 |
122.141 |
2,96%
|
10,17
|
10,135
|
10,42
|
10,42
|
| 23/07/2026 |
173.515 |
-1,94%
|
10,27
|
10,11
|
10,33
|
10,12
|
| 22/07/2026 |
191.044 |
-2,09%
|
10,53
|
10,32
|
10,54
|
10,32
|
| 21/07/2026 |
195.620 |
0,10%
|
10,49
|
10,44
|
10,65
|
10,54
|
| 20/07/2026 |
116.201 |
-0,38%
|
10,47
|
10,47
|
10,66
|
10,53
|
| 17/07/2026 |
165.816 |
-1,49%
|
10,67
|
10,57
|
10,775
|
10,57
|
| 16/07/2026 |
165.764 |
0,66%
|
10,73
|
10,575
|
11,00
|
10,73
|
| 15/07/2026 |
207.637 |
-1,02%
|
10,805
|
10,41
|
10,81
|
10,66
|
| 14/07/2026 |
229.742 |
-2,22%
|
11,00
|
10,70
|
11,045
|
10,77
|
| 13/07/2026 |
183.201 |
-0,67%
|
11,12
|
10,95
|
11,22
|
11,045
|
| 10/07/2026 |
324.886 |
-0,54%
|
11,12
|
11,07
|
11,37
|
11,12
|
| 09/07/2026 |
118.717 |
-0,09%
|
11,27
|
11,03
|
11,32
|
11,18
|
| 08/07/2026 |
180.341 |
-5,17%
|
11,68
|
11,15
|
11,80
|
11,19
|
| 07/07/2026 |
64.491 |
1,20%
|
11,72
|
11,66
|
11,80
|
11,80
|
| 06/07/2026 |
66.631 |
-2,43%
|
11,81
|
11,55
|
11,95
|
11,66
|
| 03/07/2026 |
54.188 |
-0,08%
|
11,95
|
11,86
|
11,99
|
11,95
|
| 02/07/2026 |
84.016 |
0,34%
|
12,02
|
11,885
|
12,06
|
11,96
|
| 01/07/2026 |
84.405 |
-2,14%
|
12,14
|
11,85
|
12,18
|
11,92
|
| 30/06/2026 |
77.194 |
0,41%
|
12,12
|
12,01
|
12,33
|
12,18
|
| 29/06/2026 |
91.635 |
-1,06%
|
12,175
|
12,035
|
12,26
|
12,13
|
| 26/06/2026 |
110.343 |
-0,89%
|
12,275
|
12,13
|
12,38
|
12,26
|
| 25/06/2026 |
182.653 |
1,56%
|
12,21
|
12,18
|
12,47
|
12,37
|
| 24/06/2026 |
109.516 |
0,33%
|
12,115
|
11,98
|
12,23
|
12,18
|
| 23/06/2026 |
146.805 |
-1,54%
|
12,14
|
12,07
|
12,33
|
12,14
|
| 19/06/2026 |
117.479 |
1,72%
|
12,215
|
12,10
|
12,49
|
12,33
|
| 18/06/2026 |
94.167 |
2,43%
|
11,93
|
11,87
|
12,24
|
12,23
|
| 17/06/2026 |
117.555 |
0,42%
|
11,81
|
11,72
|
11,94
|
11,94
|
| 16/06/2026 |
107.495 |
0,34%
|
11,84
|
11,665
|
11,95
|
11,89
|
| 15/06/2026 |
151.846 |
2,24%
|
11,72
|
11,575
|
11,95
|
11,85
|
| 12/06/2026 |
140.969 |
3,67%
|
11,30
|
11,18
|
11,59
|
11,59
|
| 11/06/2026 |
114.509 |
-0,36%
|
11,20
|
11,03
|
11,26
|
11,18
|
| 10/06/2026 |
97.365 |
0,63%
|
11,28
|
11,08
|
11,28
|
11,22
|
| 09/06/2026 |
189.711 |
0,72%
|
11,06
|
11,03
|
11,38
|
11,15
|
| 08/06/2026 |
152.710 |
1,10%
|
10,91
|
10,81
|
11,195
|
11,07
|
| 05/06/2026 |
67.563 |
-0,73%
|
11,03
|
10,94
|
11,09
|
10,95
|
| 04/06/2026 |
118.645 |
-0,85%
|
11,12
|
11,03
|
11,27
|
11,03
|
| 03/06/2026 |
221.375 |
0,32%
|
11,04
|
11,02
|
11,27
|
11,125
|
| 02/06/2026 |
199.567 |
-1,60%
|
11,26
|
11,03
|
11,34
|
11,09
|
| 01/06/2026 |
137.439 |
0,63%
|
11,135
|
10,99
|
11,27
|
11,27
|
| 29/05/2026 |
118.049 |
-1,76%
|
11,36
|
11,09
|
11,36
|
11,14
|
| 28/05/2026 |
80.959 |
1,07%
|
11,245
|
11,175
|
11,39
|
11,34
|
| 27/05/2026 |
167.806 |
-0,44%
|
11,36
|
11,19
|
11,38
|
11,22
|
| 26/05/2026 |
129.691 |
-2,34%
|
11,485
|
11,18
|
11,54
|
11,27
|
| 25/05/2026 |
91.592 |
1,32%
|
11,57
|
11,39
|
11,695
|
11,54
|
| 22/05/2026 |
105.367 |
-2,02%
|
11,72
|
11,30
|
11,72
|
11,39
|
| 21/05/2026 |
141.277 |
-0,85%
|
11,685
|
11,60
|
11,86
|
11,625
|
| 20/05/2026 |
202.635 |
0,13%
|
11,63
|
11,40
|
11,815
|
11,725
|
| 19/05/2026 |
169.571 |
-0,76%
|
11,77
|
11,62
|
11,855
|
11,71
|
| 18/05/2026 |
244.578 |
-0,25%
|
11,65
|
11,59
|
11,93
|
11,80
|
| 15/05/2026 |
214.201 |
-1,91%
|
11,92
|
11,70
|
12,02
|
11,79
|
| 14/05/2026 |
320.808 |
1,52%
|
11,90
|
11,765
|
12,10
|
12,02
|
| 13/05/2026 |
234.363 |
3,68%
|
11,40
|
11,31
|
11,88
|
11,84
|
| 12/05/2026 |
200.320 |
0,44%
|
11,195
|
11,18
|
11,455
|
11,42
|
| 11/05/2026 |
142.556 |
0,80%
|
11,235
|
11,14
|
11,38
|
11,37
|
| 08/05/2026 |
286.889 |
1,53%
|
11,05
|
10,83
|
11,32
|
11,28
|
| 07/05/2026 |
211.035 |
-0,18%
|
11,15
|
11,09
|
11,275
|
11,11
|
| 06/05/2026 |
359.262 |
1,92%
|
10,995
|
10,91
|
11,22
|
11,13
|
| 05/05/2026 |
209.763 |
-1,27%
|
11,21
|
10,80
|
11,21
|
10,92
|
| 04/05/2026 |
279.020 |
-0,54%
|
11,11
|
11,02
|
11,26
|
11,06
|
| 30/04/2026 |
308.757 |
1,93%
|
10,79
|
10,75
|
11,14
|
11,12
|
| 29/04/2026 |
232.650 |
-1,27%
|
11,14
|
10,84
|
11,16
|
10,91
|
| 28/04/2026 |
279.821 |
-1,95%
|
11,34
|
10,97
|
11,38
|
11,03
|
| 27/04/2026 |
199.251 |
-0,35%
|
11,42
|
11,28
|
11,54
|
11,28
|
| 24/04/2026 |
256.673 |
0,84%
|
11,20
|
11,20
|
11,43
|
11,35
|
| 23/04/2026 |
275.883 |
0,18%
|
11,20
|
11,12
|
11,33
|
11,255
|
| 22/04/2026 |
505.763 |
0,76%
|
11,21
|
11,075
|
11,31
|
11,235
|
| 21/04/2026 |
449.134 |
-2,19%
|
11,45
|
11,11
|
11,45
|
11,15
|
| 20/04/2026 |
270.389 |
-0,91%
|
11,36
|
11,28
|
11,505
|
11,40
|
| 17/04/2026 |
496.985 |
0,52%
|
11,41
|
11,305
|
11,55
|
11,505
|
| 16/04/2026 |
441.657 |
0,22%
|
11,43
|
11,30
|
11,59
|
11,445
|
| 15/04/2026 |
334.871 |
2,88%
|
11,18
|
11,10
|
11,52
|
11,42
|
| 14/04/2026 |
395.989 |
2,97%
|
10,83
|
10,78
|
11,13
|
11,10
|
| 13/04/2026 |
401.057 |
0,47%
|
10,74
|
10,59
|
10,81
|
10,78
|
| 10/04/2026 |
273.114 |
2,29%
|
10,465
|
10,46
|
10,83
|
10,73
|
| 09/04/2026 |
465.331 |
4,07%
|
10,10
|
10,08
|
10,49
|
10,49
|
| 08/04/2026 |
371.441 |
1,46%
|
10,20
|
9,935
|
10,36
|
10,08
|
| 07/04/2026 |
288.508 |
-0,25%
|
9,965
|
9,875
|
10,19
|
9,935
|
| 02/04/2026 |
239.131 |
0,61%
|
9,83
|
9,7975
|
10,02
|
9,96
|
| 01/04/2026 |
211.262 |
3,48%
|
9,835
|
9,5675
|
9,90
|
9,90
|
| 31/03/2026 |
353.503 |
1,40%
|
9,485
|
9,435
|
9,715
|
9,5675
|
| 30/03/2026 |
252.934 |
-0,48%
|
9,40
|
9,395
|
9,545
|
9,435
|
| 27/03/2026 |
348.071 |
-1,20%
|
9,60
|
9,42
|
9,72
|
9,48
|
| 26/03/2026 |
172.067 |
0,21%
|
9,58
|
9,56
|
9,675
|
9,595
|
| 25/03/2026 |
286.341 |
2,63%
|
9,43
|
9,33
|
9,6075
|
9,575
|
| 24/03/2026 |
257.923 |
0,43%
|
9,27
|
9,205
|
9,345
|
9,33
|
| 23/03/2026 |
427.967 |
2,38%
|
8,78
|
8,78
|
9,385
|
9,24
|
| 20/03/2026 |
472.561 |
1,06%
|
9,015
|
8,93
|
9,175
|
9,025
|
| 19/03/2026 |
728.705 |
-2,14%
|
8,99
|
8,795
|
9,125
|
8,93
|
| 18/03/2026 |
457.314 |
1,50%
|
9,005
|
8,99
|
9,205
|
9,125
|
| 17/03/2026 |
402.012 |
2,80%
|
8,72
|
8,695
|
9,085
|
8,99
|
| 16/03/2026 |
255.557 |
2,67%
|
8,56
|
8,46
|
8,745
|
8,745
|
| 13/03/2026 |
580.045 |
-2,43%
|
8,68
|
8,47
|
8,73
|
8,5175
|
| 12/03/2026 |
836.885 |
3,38%
|
8,46
|
8,35
|
8,83
|
8,73
|
| 11/03/2026 |
534.983 |
6,03%
|
8,005
|
7,965
|
8,445
|
8,445
|
| 10/03/2026 |
373.951 |
2,56%
|
7,935
|
7,805
|
8,01
|
7,965
|
| 09/03/2026 |
202.074 |
-2,68%
|
7,805
|
7,6825
|
8,02
|
7,805
|
| 06/03/2026 |
184.220 |
0,00%
|
8,11
|
7,92
|
8,13
|
8,02
|
| 05/03/2026 |
229.969 |
-0,19%
|
8,075
|
7,9375
|
8,20
|
8,02
|
| 04/03/2026 |
189.932 |
2,55%
|
7,6725
|
7,63
|
8,06
|
8,035
|
| 03/03/2026 |
237.806 |
-2,22%
|
7,875
|
7,715
|
8,015
|
7,835
|
