Melia Hotels International SA (MEL)
Exportar para Excel
| << < 1 2 3 4 5 > >> |
| 08/10/2025 |
166.174 |
0,53%
|
7,53
|
7,515
|
7,65
|
7,59
|
| 07/10/2025 |
136.397 |
-1,11%
|
7,61
|
7,535
|
7,67
|
7,55
|
| 06/10/2025 |
113.447 |
1,73%
|
7,50
|
7,48
|
7,64
|
7,635
|
| 03/10/2025 |
78.078 |
1,15%
|
7,40
|
7,40
|
7,53
|
7,505
|
| 02/10/2025 |
148.259 |
1,02%
|
7,33
|
7,31
|
7,445
|
7,42
|
| 01/10/2025 |
177.950 |
-0,88%
|
7,375
|
7,295
|
7,465
|
7,345
|
| 30/09/2025 |
169.301 |
-0,24%
|
7,41
|
7,3675
|
7,45
|
7,41
|
| 29/09/2025 |
77.114 |
-0,30%
|
7,48
|
7,4175
|
7,515
|
7,4275
|
| 26/09/2025 |
93.132 |
0,95%
|
7,405
|
7,38
|
7,495
|
7,45
|
| 25/09/2025 |
98.823 |
-0,47%
|
7,40
|
7,305
|
7,415
|
7,38
|
| 24/09/2025 |
68.542 |
-0,54%
|
7,455
|
7,365
|
7,455
|
7,415
|
| 23/09/2025 |
101.428 |
-0,57%
|
7,55
|
7,4375
|
7,56
|
7,455
|
| 22/09/2025 |
67.706 |
-1,02%
|
7,545
|
7,475
|
7,575
|
7,4975
|
| 19/09/2025 |
105.228 |
-0,07%
|
7,585
|
7,525
|
7,6725
|
7,575
|
| 18/09/2025 |
64.316 |
-1,43%
|
7,7475
|
7,575
|
7,765
|
7,58
|
| 17/09/2025 |
128.173 |
0,07%
|
7,72
|
7,685
|
7,765
|
7,69
|
| 16/09/2025 |
108.968 |
-0,58%
|
7,7675
|
7,665
|
7,7675
|
7,685
|
| 15/09/2025 |
289.017 |
-2,58%
|
7,96
|
7,71
|
8,00
|
7,73
|
| 12/09/2025 |
205.587 |
-0,19%
|
7,915
|
7,905
|
7,985
|
7,935
|
| 11/09/2025 |
120.612 |
0,63%
|
7,925
|
7,885
|
7,95
|
7,95
|
| 10/09/2025 |
105.533 |
-1,44%
|
8,025
|
7,89
|
8,025
|
7,90
|
| 09/09/2025 |
148.039 |
0,57%
|
7,995
|
7,92
|
8,035
|
8,015
|
| 08/09/2025 |
157.790 |
0,44%
|
7,95
|
7,935
|
8,015
|
7,97
|
| 05/09/2025 |
63.280 |
-0,56%
|
8,00
|
7,915
|
8,015
|
7,935
|
| 04/09/2025 |
120.081 |
1,14%
|
7,88
|
7,81
|
7,98
|
7,98
|
| 03/09/2025 |
112.579 |
0,83%
|
7,865
|
7,825
|
7,915
|
7,89
|
| 02/09/2025 |
147.387 |
-2,00%
|
7,995
|
7,76
|
7,995
|
7,825
|
| 01/09/2025 |
135.963 |
0,25%
|
7,92
|
7,89
|
8,00
|
7,985
|
| 29/08/2025 |
140.739 |
-1,12%
|
8,04
|
7,96
|
8,055
|
7,965
|
| 28/08/2025 |
66.667 |
0,19%
|
7,955
|
7,95
|
8,13
|
8,055
|
| 27/08/2025 |
79.277 |
-0,43%
|
8,085
|
8,03
|
8,1125
|
8,04
|
| 26/08/2025 |
90.093 |
-0,80%
|
8,015
|
7,955
|
8,14
|
8,075
|
| 25/08/2025 |
58.555 |
-0,12%
|
8,13
|
8,115
|
8,18
|
8,14
|
| 22/08/2025 |
126.829 |
0,74%
|
8,035
|
8,035
|
8,15
|
8,15
|
| 21/08/2025 |
79.413 |
-0,80%
|
8,145
|
8,04
|
8,165
|
8,09
|
| 20/08/2025 |
120.664 |
-0,55%
|
8,16
|
8,12
|
8,20
|
8,155
|
| 19/08/2025 |
77.321 |
0,43%
|
8,185
|
8,145
|
8,225
|
8,20
|
| 18/08/2025 |
149.451 |
-0,06%
|
8,175
|
8,135
|
8,195
|
8,165
|
| 15/08/2025 |
138.138 |
-0,21%
|
8,18
|
8,145
|
8,20
|
8,17
|
| 14/08/2025 |
165.823 |
0,89%
|
8,165
|
8,115
|
8,205
|
8,1875
|
| 13/08/2025 |
206.314 |
0,12%
|
8,11
|
8,035
|
8,13
|
8,115
|
| 12/08/2025 |
181.704 |
1,57%
|
7,9725
|
7,945
|
8,105
|
8,105
|
| 11/08/2025 |
152.561 |
-0,56%
|
8,045
|
7,90
|
8,0575
|
7,98
|
| 08/08/2025 |
143.057 |
-0,50%
|
8,07
|
7,995
|
8,125
|
8,025
|
| 07/08/2025 |
130.482 |
1,90%
|
7,955
|
7,915
|
8,085
|
8,065
|
| 06/08/2025 |
182.344 |
0,64%
|
7,895
|
7,865
|
7,975
|
7,915
|
| 05/08/2025 |
405.007 |
2,64%
|
7,715
|
7,6625
|
7,945
|
7,865
|
| 04/08/2025 |
194.844 |
1,90%
|
7,555
|
7,52
|
7,685
|
7,6625
|
| 01/08/2025 |
352.435 |
-3,71%
|
7,765
|
7,445
|
7,81
|
7,52
|
| 31/07/2025 |
462.281 |
1,13%
|
7,825
|
7,655
|
8,08
|
7,81
|
| 30/07/2025 |
145.994 |
1,05%
|
7,63
|
7,605
|
7,755
|
7,7225
|
| 29/07/2025 |
181.735 |
-0,10%
|
7,705
|
7,6425
|
7,74
|
7,6425
|
| 28/07/2025 |
129.168 |
-0,46%
|
7,755
|
7,60
|
7,8025
|
7,65
|
| 25/07/2025 |
149.594 |
0,52%
|
7,665
|
7,575
|
7,70
|
7,685
|
| 24/07/2025 |
168.210 |
-0,97%
|
7,72
|
7,62
|
7,74
|
7,645
|
| 23/07/2025 |
164.068 |
1,85%
|
7,655
|
7,58
|
7,73
|
7,72
|
| 22/07/2025 |
178.582 |
-0,98%
|
7,6625
|
7,58
|
7,695
|
7,58
|
| 21/07/2025 |
128.564 |
1,16%
|
7,615
|
7,5675
|
7,675
|
7,655
|
| 18/07/2025 |
264.849 |
0,73%
|
7,54
|
7,51
|
7,5975
|
7,5675
|
| 17/07/2025 |
193.673 |
1,18%
|
7,415
|
7,415
|
7,60
|
7,5125
|
| 16/07/2025 |
304.751 |
-1,10%
|
7,475
|
7,3925
|
7,565
|
7,425
|
| 15/07/2025 |
296.275 |
-2,72%
|
7,755
|
7,495
|
7,7625
|
7,5075
|
| 14/07/2025 |
91.142 |
1,25%
|
7,5275
|
7,5275
|
7,725
|
7,7175
|
| 11/07/2025 |
180.578 |
-0,88%
|
7,67
|
7,605
|
7,7175
|
7,6225
|
| 10/07/2025 |
207.016 |
2,13%
|
7,54
|
7,465
|
7,69
|
7,69
|
| 09/07/2025 |
203.152 |
2,17%
|
7,395
|
7,37
|
7,545
|
7,53
|
| 08/07/2025 |
145.292 |
0,00%
|
7,3925
|
7,3625
|
7,435
|
7,37
|
| 07/07/2025 |
113.502 |
0,44%
|
7,205
|
7,205
|
7,415
|
7,37
|
| 04/07/2025 |
185.258 |
0,38%
|
7,29
|
7,24
|
7,38
|
7,3375
|
| 03/07/2025 |
127.148 |
1,04%
|
7,2725
|
7,225
|
7,36
|
7,31
|
| 02/07/2025 |
58.042 |
0,77%
|
7,22
|
7,18
|
7,28
|
7,235
|
| 01/07/2025 |
161.156 |
0,81%
|
7,1325
|
7,09
|
7,205
|
7,18
|
| 30/06/2025 |
146.258 |
1,61%
|
7,06
|
7,01
|
7,14
|
7,1225
|
| 27/06/2025 |
87.087 |
1,30%
|
6,95
|
6,92
|
7,03
|
7,01
|
| 26/06/2025 |
70.449 |
-0,65%
|
6,965
|
6,865
|
6,99
|
6,92
|
| 25/06/2025 |
401.511 |
0,11%
|
6,955
|
6,915
|
7,04
|
6,965
|
| 24/06/2025 |
153.882 |
3,84%
|
6,785
|
6,70
|
7,04
|
6,9575
|
| 23/06/2025 |
224.357 |
-0,74%
|
6,645
|
6,645
|
6,75
|
6,70
|
| 20/06/2025 |
99.523 |
0,52%
|
6,745
|
6,70
|
6,81
|
6,735
|
| 19/06/2025 |
100.723 |
-1,76%
|
6,76
|
6,70
|
6,82
|
6,70
|
| 18/06/2025 |
164.226 |
0,22%
|
6,7975
|
6,77
|
6,85
|
6,82
|
| 17/06/2025 |
198.494 |
-1,34%
|
6,87
|
6,775
|
6,8975
|
6,805
|
| 16/06/2025 |
86.977 |
2,72%
|
6,70
|
6,70
|
6,90
|
6,8975
|
| 13/06/2025 |
341.134 |
-4,00%
|
6,69
|
6,655
|
6,995
|
6,715
|
| 12/06/2025 |
96.348 |
-1,93%
|
7,105
|
6,94
|
7,1325
|
6,995
|
| 11/06/2025 |
59.529 |
-1,69%
|
7,225
|
7,13
|
7,255
|
7,1325
|
| 10/06/2025 |
262.476 |
1,05%
|
7,16
|
7,10
|
7,27
|
7,255
|
| 09/06/2025 |
374.073 |
2,94%
|
6,985
|
6,975
|
7,2925
|
7,18
|
| 06/06/2025 |
303.238 |
1,90%
|
6,8325
|
6,8025
|
6,975
|
6,975
|
| 05/06/2025 |
188.569 |
0,51%
|
6,775
|
6,75
|
6,855
|
6,845
|
| 04/06/2025 |
249.299 |
0,59%
|
6,785
|
6,755
|
6,855
|
6,81
|
| 03/06/2025 |
202.813 |
0,22%
|
6,75
|
6,635
|
6,785
|
6,755
|
| 02/06/2025 |
74.444 |
-0,37%
|
6,72
|
6,67
|
6,765
|
6,74
|
| 30/05/2025 |
75.244 |
-0,73%
|
6,81
|
6,76
|
6,835
|
6,765
|
| 29/05/2025 |
164.119 |
0,22%
|
6,84
|
6,80
|
6,92
|
6,815
|
| 28/05/2025 |
97.118 |
-0,07%
|
6,8075
|
6,795
|
6,84
|
6,80
|
| 27/05/2025 |
99.222 |
0,67%
|
6,795
|
6,71
|
6,82
|
6,805
|
| 26/05/2025 |
42.243 |
2,97%
|
6,68
|
6,565
|
6,77
|
6,76
|
| 23/05/2025 |
143.723 |
-1,13%
|
6,715
|
6,535
|
6,735
|
6,565
|
| 22/05/2025 |
151.595 |
-1,41%
|
6,69
|
6,625
|
6,735
|
6,64
|
