Melia Hotels International SA (MEL)
Exportar para Excel
1 2 3 4 5 > >> |
18-07-2024 |
502.258 |
0,00%
|
7,475
|
7,265
|
7,485
|
7,265
|
17-07-2024 |
502.258 |
-3,26%
|
7,475
|
7,265
|
7,485
|
7,265
|
16-07-2024 |
318.499 |
0,81%
|
7,465
|
7,40
|
7,51
|
7,51
|
15-07-2024 |
273.803 |
0,47%
|
7,44
|
7,375
|
7,49
|
7,45
|
12-07-2024 |
291.847 |
0,82%
|
7,35
|
7,32
|
7,44
|
7,415
|
11-07-2024 |
634.384 |
0,27%
|
7,415
|
7,26
|
7,43
|
7,355
|
10-07-2024 |
1.032.214 |
-0,54%
|
7,34
|
7,13
|
7,38
|
7,335
|
09-07-2024 |
428.109 |
-3,22%
|
7,59
|
7,32
|
7,595
|
7,375
|
08-07-2024 |
445.595 |
-2,31%
|
7,53
|
7,48
|
7,64
|
7,62
|
05-07-2024 |
265.310 |
-3,59%
|
7,78
|
7,505
|
7,815
|
7,52
|
04-07-2024 |
135.061 |
0,39%
|
7,77
|
7,73
|
7,815
|
7,80
|
03-07-2024 |
113.729 |
2,17%
|
7,695
|
7,66
|
7,80
|
7,77
|
02-07-2024 |
89.539 |
-1,33%
|
7,685
|
7,525
|
7,685
|
7,605
|
01-07-2024 |
124.824 |
0,62%
|
7,705
|
7,67
|
7,84
|
7,7075
|
28-06-2024 |
90.786 |
1,12%
|
7,58
|
7,58
|
7,725
|
7,66
|
27-06-2024 |
77.683 |
-0,66%
|
7,605
|
7,565
|
7,635
|
7,575
|
26-06-2024 |
269.936 |
-0,65%
|
7,73
|
7,555
|
7,73
|
7,625
|
25-06-2024 |
146.601 |
0,72%
|
7,595
|
7,50
|
7,6925
|
7,675
|
24-06-2024 |
72.404 |
1,13%
|
7,525
|
7,505
|
7,63
|
7,62
|
21-06-2024 |
112.834 |
-0,46%
|
7,57
|
7,485
|
7,595
|
7,535
|
20-06-2024 |
123.376 |
0,63%
|
7,525
|
7,495
|
7,585
|
7,57
|
19-06-2024 |
78.575 |
-0,50%
|
7,57
|
7,50
|
7,585
|
7,5225
|
18-06-2024 |
92.886 |
1,04%
|
7,55
|
7,52
|
7,60
|
7,56
|
17-06-2024 |
68.133 |
-0,10%
|
7,515
|
7,445
|
7,5775
|
7,4825
|
14-06-2024 |
68.629 |
-2,16%
|
7,6425
|
7,43
|
7,655
|
7,49
|
13-06-2024 |
94.474 |
-2,36%
|
7,77
|
7,64
|
7,78
|
7,655
|
12-06-2024 |
110.068 |
1,49%
|
7,795
|
7,71
|
7,8775
|
7,84
|
11-06-2024 |
86.781 |
-0,55%
|
7,75
|
7,69
|
7,785
|
7,725
|
10-06-2024 |
93.173 |
-0,16%
|
7,79
|
7,705
|
7,79
|
7,7675
|
07-06-2024 |
223.094 |
-2,72%
|
7,955
|
7,765
|
7,955
|
7,78
|
06-06-2024 |
53.227 |
-1,33%
|
8,135
|
7,985
|
8,175
|
7,9975
|
05-06-2024 |
77.064 |
0,59%
|
8,085
|
8,055
|
8,165
|
8,105
|
04-06-2024 |
153.779 |
0,19%
|
8,035
|
7,86
|
8,125
|
8,0575
|
03-06-2024 |
120.962 |
1,74%
|
7,955
|
7,955
|
8,06
|
8,0425
|
31-05-2024 |
104.402 |
0,45%
|
7,8525
|
7,775
|
7,915
|
7,905
|
30-05-2024 |
154.623 |
2,94%
|
7,6275
|
7,6275
|
7,895
|
7,87
|
29-05-2024 |
142.581 |
-0,97%
|
7,675
|
7,6375
|
7,725
|
7,65
|
28-05-2024 |
93.434 |
-0,96%
|
7,85
|
7,705
|
7,8575
|
7,725
|
27-05-2024 |
22.736 |
0,52%
|
7,745
|
7,74
|
7,8025
|
7,80
|
24-05-2024 |
134.195 |
0,45%
|
7,66
|
7,535
|
7,785
|
7,76
|
23-05-2024 |
50.773 |
-0,52%
|
7,785
|
7,72
|
7,8125
|
7,725
|
22-05-2024 |
71.792 |
-0,77%
|
7,80
|
7,725
|
7,815
|
7,765
|
21-05-2024 |
116.838 |
-0,89%
|
7,865
|
7,82
|
7,95
|
7,825
|
20-05-2024 |
74.773 |
0,83%
|
7,83
|
7,80
|
7,895
|
7,895
|
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
|