Melia Hotels International SA (MEL)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
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
28/12/2023	89.149	-1,08%	6,065	5,97	6,09	5,97
27/12/2023	181.074	-0,33%	6,075	6,03	6,075	6,045
26/12/2023	127.312	-1,10%	6,12	6,06	6,135	6,065
22/12/2023	127.312	-1,10%	6,12	6,06	6,135	6,065
21/12/2023	74.251	-0,57%	6,13	6,095	6,14	6,1325
20/12/2023	66.938	-0,32%	6,22	6,13	6,235	6,1675
19/12/2023	155.614	0,61%	6,14	6,14	6,235	6,1875
18/12/2023	233.529	-3,07%	6,25	6,095	6,27	6,15
15/12/2023	274.732	0,87%	6,295	6,295	6,37	6,345
14/12/2023	323.054	3,88%	6,095	6,095	6,30	6,29
13/12/2023	197.390	-3,20%	6,26	6,0375	6,26	6,055
12/12/2023	213.183	0,81%	6,215	6,205	6,285	6,255
11/12/2023	199.769	0,89%	6,145	6,145	6,21	6,205
08/12/2023	143.773	2,16%	6,015	6,015	6,15	6,15
07/12/2023	112.313	0,84%	5,895	5,855	6,04	6,02
06/12/2023	103.922	2,14%	5,865	5,865	6,005	5,97
05/12/2023	88.545	0,69%	5,81	5,81	5,87	5,845
04/12/2023	133.775	1,13%	5,75	5,745	5,82	5,805
01/12/2023	61.534	2,32%	5,64	5,64	5,755	5,74
30/11/2023	91.945	-0,62%	5,655	5,61	5,70	5,61
29/11/2023	231.315	0,18%	5,645	5,63	5,70	5,645
28/11/2023	220.681	-0,71%	5,67	5,60	5,695	5,635
27/11/2023	67.152	-0,35%	5,695	5,66	5,73	5,675
24/11/2023	25.280	-0,26%	5,72	5,68	5,725	5,695
23/11/2023	132.119	-1,38%	5,775	5,69	5,775	5,71
22/11/2023	124.089	1,85%	5,725	5,71	5,795	5,795
21/11/2023	231.471	-0,87%	5,77	5,6875	5,785	5,69
20/11/2023	200.586	1,95%	5,655	5,64	5,775	5,74
17/11/2023	148.603	0,72%	5,63	5,61	5,665	5,63
16/11/2023	212.947	-0,80%	5,615	5,545	5,65	5,59
15/11/2023	502.393	3,26%	5,4475	5,4275	5,64	5,625
14/11/2023	621.643	1,82%	5,355	5,34	5,47	5,4475
13/11/2023	196.292	0,28%	5,37	5,3325	5,405	5,35
10/11/2023	90.767	-0,51%	5,32	5,265	5,34	5,335
09/11/2023	162.334	0,89%	5,3275	5,28	5,385	5,3625
08/11/2023	206.095	0,76%	5,27	5,27	5,355	5,31
07/11/2023	190.194	-0,75%	5,295	5,22	5,32	5,27
06/11/2023	157.374	-0,56%	5,345	5,305	5,375	5,31
03/11/2023	532.887	-0,74%	5,435	5,235	5,47	5,34
02/11/2023	181.156	3,16%	5,30	5,285	5,445	5,38
01/11/2023	254.721	-0,29%	5,24	5,2075	5,265	5,215
31/10/2023	231.168	-0,57%	5,305	5,21	5,3475	5,23
30/10/2023	115.293	1,74%	5,20	5,185	5,285	5,26
27/10/2023	140.767	-0,58%	5,22	5,14	5,225	5,17
26/10/2023	284.523	-0,57%	5,195	5,1525	5,22	5,20
25/10/2023	197.871	0,43%	5,21	5,1275	5,235	5,23
24/10/2023	199.698	1,41%	5,20	5,18	5,255	5,2075
23/10/2023	759.191	0,00%	5,13	5,065	5,185	5,15
20/10/2023	1.007.019	0,00%	5,23	5,145	5,28	5,15
19/10/2023	626.404	0,00%	5,345	5,255	5,355	5,28
18/10/2023	491.768	0,00%	5,525	5,37	5,525	5,38
17/10/2023	681.933	0,00%	5,425	5,41	5,545	5,485
16/10/2023	618.444	0,00%	5,385	5,33	5,46	5,425
13/10/2023	493.201	0,00%	5,45	5,38	5,52	5,385
12/10/2023	556.174	-1,61%	5,61	5,49	5,61	5,49
11/10/2023	558.406	0,00%	5,60	5,575	5,655	5,58
10/10/2023	558.489	0,00%	5,51	5,51	5,62	5,605