Melia Hotels International SA (MEL)
Exportar para Excel
<< < 1 2 3 4 5 > >> |
20/09/2023 |
410.501 |
0,00%
|
6,06
|
6,06
|
6,195
|
6,14
|
19/09/2023 |
258.413 |
0,00%
|
6,065
|
6,065
|
6,135
|
6,07
|
18/09/2023 |
359.743 |
0,00%
|
6,23
|
6,09
|
6,23
|
6,11
|
15/09/2023 |
464.210 |
0,00%
|
6,29
|
6,22
|
6,32
|
6,245
|
14/09/2023 |
495.011 |
0,00%
|
6,21
|
6,135
|
6,25
|
6,25
|
13/09/2023 |
596.621 |
0,00%
|
6,13
|
6,12
|
6,215
|
6,205
|
12/09/2023 |
513.579 |
0,00%
|
6,115
|
6,09
|
6,17
|
6,13
|
11/09/2023 |
381.028 |
0,00%
|
6,03
|
6,03
|
6,105
|
6,05
|
08/09/2023 |
417.532 |
0,00%
|
5,915
|
5,915
|
6,02
|
6,01
|
07/09/2023 |
379.845 |
0,00%
|
5,905
|
5,90
|
6,00
|
5,92
|
06/09/2023 |
408.252 |
0,00%
|
5,98
|
5,915
|
6,00
|
5,915
|
05/09/2023 |
377.891 |
0,00%
|
5,98
|
5,965
|
6,06
|
5,99
|
04/09/2023 |
352.014 |
0,00%
|
6,05
|
6,00
|
6,08
|
6,00
|
01/09/2023 |
390.116 |
0,00%
|
6,075
|
6,025
|
6,14
|
6,04
|
31/08/2023 |
543.533 |
0,00%
|
6,05
|
6,015
|
6,15
|
6,035
|
30/08/2023 |
331.884 |
0,00%
|
6,145
|
6,115
|
6,195
|
6,115
|
29/08/2023 |
453.999 |
0,00%
|
6,07
|
6,015
|
6,155
|
6,145
|
28/08/2023 |
259.299 |
0,00%
|
5,94
|
5,94
|
6,015
|
6,00
|
25/08/2023 |
643.655 |
0,00%
|
6,03
|
5,91
|
6,04
|
5,93
|
24/08/2023 |
364.713 |
0,00%
|
6,14
|
6,025
|
6,18
|
6,025
|
23/08/2023 |
385.022 |
0,00%
|
6,045
|
6,03
|
6,10
|
6,10
|
22/08/2023 |
381.976 |
0,00%
|
6,10
|
6,07
|
6,14
|
6,08
|
21/08/2023 |
276.729 |
0,00%
|
6,105
|
6,08
|
6,185
|
6,085
|
18/08/2023 |
460.846 |
0,00%
|
6,10
|
6,04
|
6,155
|
6,095
|
17/08/2023 |
309.742 |
-1,53%
|
6,20
|
6,12
|
6,235
|
6,12
|
16/08/2023 |
252.894 |
0,00%
|
6,245
|
6,205
|
6,28
|
6,215
|
15/08/2023 |
329.552 |
0,00%
|
6,275
|
6,23
|
6,345
|
6,265
|
14/08/2023 |
372.906 |
0,00%
|
6,30
|
6,27
|
6,335
|
6,275
|
11/08/2023 |
325.411 |
0,00%
|
6,395
|
6,34
|
6,415
|
6,34
|
10/08/2023 |
461.545 |
0,31%
|
6,41
|
6,39
|
6,475
|
6,395
|
09/08/2023 |
414.232 |
-0,31%
|
6,44
|
6,355
|
6,47
|
6,375
|
08/08/2023 |
505.090 |
0,00%
|
6,36
|
6,315
|
6,425
|
6,395
|
07/08/2023 |
312.569 |
0,00%
|
6,36
|
6,275
|
6,385
|
6,355
|
04/08/2023 |
388.529 |
0,00%
|
6,32
|
6,245
|
6,365
|
6,335
|
03/08/2023 |
701.853 |
0,00%
|
6,36
|
6,185
|
6,375
|
6,25
|
02/08/2023 |
1.729.583 |
0,00%
|
6,565
|
6,305
|
6,58
|
6,38
|
01/08/2023 |
1.419.415 |
0,00%
|
6,705
|
6,68
|
6,895
|
6,68
|
31/07/2023 |
1.307.354 |
0,00%
|
6,54
|
6,53
|
6,755
|
6,68
|
28/07/2023 |
559.864 |
0,00%
|
6,44
|
6,40
|
6,54
|
6,53
|
27/07/2023 |
411.912 |
0,00%
|
6,40
|
6,335
|
6,48
|
6,47
|
26/07/2023 |
286.020 |
0,00%
|
6,31
|
6,285
|
6,365
|
6,35
|
25/07/2023 |
288.890 |
0,00%
|
6,315
|
6,315
|
6,385
|
6,33
|
24/07/2023 |
426.844 |
0,00%
|
6,32
|
6,295
|
6,37
|
6,355
|
21/07/2023 |
491.112 |
0,00%
|
6,465
|
6,38
|
6,49
|
6,425
|
20/07/2023 |
393.088 |
0,00%
|
6,46
|
6,40
|
6,46
|
6,44
|
19/07/2023 |
330.424 |
0,00%
|
6,45
|
6,44
|
6,545
|
6,46
|
18/07/2023 |
314.073 |
0,00%
|
6,485
|
6,455
|
6,53
|
6,47
|
17/07/2023 |
342.264 |
0,00%
|
6,53
|
6,485
|
6,59
|
6,52
|
14/07/2023 |
448.218 |
0,00%
|
6,465
|
6,425
|
6,55
|
6,54
|
13/07/2023 |
593.484 |
0,00%
|
6,565
|
6,475
|
6,58
|
6,52
|
12/07/2023 |
705.184 |
0,00%
|
6,575
|
6,475
|
6,60
|
6,58
|
11/07/2023 |
956.146 |
0,00%
|
6,43
|
6,42
|
6,59
|
6,58
|
10/07/2023 |
761.350 |
0,00%
|
6,18
|
6,12
|
6,445
|
6,43
|
07/07/2023 |
620.339 |
0,00%
|
6,04
|
6,025
|
6,16
|
6,16
|
06/07/2023 |
595.419 |
0,00%
|
6,21
|
6,015
|
6,25
|
6,02
|
05/07/2023 |
531.279 |
0,00%
|
6,30
|
6,215
|
6,33
|
6,26
|
04/07/2023 |
319.025 |
0,00%
|
6,38
|
6,345
|
6,405
|
6,375
|
03/07/2023 |
410.246 |
0,00%
|
6,39
|
6,295
|
6,39
|
6,365
|
30/06/2023 |
101.469 |
0,71%
|
6,335
|
6,31
|
6,38
|
6,36
|
29/06/2023 |
561.367 |
-0,24%
|
6,35
|
6,29
|
6,40
|
6,32
|
28/06/2023 |
633.182 |
0,00%
|
6,32
|
6,26
|
6,365
|
6,335
|
27/06/2023 |
436.324 |
0,00%
|
6,26
|
6,22
|
6,30
|
6,30
|
26/06/2023 |
376.052 |
0,00%
|
6,20
|
6,16
|
6,28
|
6,23
|
23/06/2023 |
761.068 |
0,00%
|
6,29
|
6,165
|
6,41
|
6,22
|
22/06/2023 |
990.315 |
0,00%
|
6,11
|
6,06
|
6,405
|
6,35
|
21/06/2023 |
726.003 |
0,00%
|
6,30
|
6,14
|
6,305
|
6,165
|
20/06/2023 |
371.123 |
0,00%
|
6,335
|
6,295
|
6,37
|
6,32
|
19/06/2023 |
635.023 |
0,00%
|
6,40
|
6,35
|
6,415
|
6,35
|
16/06/2023 |
867.106 |
0,00%
|
6,48
|
6,335
|
6,51
|
6,405
|
15/06/2023 |
609.174 |
0,00%
|
6,42
|
6,42
|
6,49
|
6,48
|
14/06/2023 |
548.415 |
0,86%
|
6,395
|
6,345
|
6,475
|
6,435
|
13/06/2023 |
743.127 |
0,00%
|
6,48
|
6,335
|
6,48
|
6,38
|
12/06/2023 |
830.096 |
0,00%
|
6,36
|
6,355
|
6,46
|
6,425
|
09/06/2023 |
687.338 |
0,00%
|
6,235
|
6,225
|
6,355
|
6,34
|
08/06/2023 |
545.038 |
0,00%
|
6,145
|
6,125
|
6,235
|
6,23
|
07/06/2023 |
557.771 |
0,00%
|
6,20
|
6,145
|
6,225
|
6,18
|
06/06/2023 |
531.744 |
0,00%
|
6,11
|
6,07
|
6,215
|
6,20
|
05/06/2023 |
681.689 |
-0,65%
|
6,21
|
6,11
|
6,245
|
6,135
|
02/06/2023 |
862.421 |
0,00%
|
6,15
|
6,085
|
6,19
|
6,175
|
01/06/2023 |
1.035.094 |
0,00%
|
6,01
|
5,98
|
6,145
|
6,08
|
31/05/2023 |
1.158.078 |
0,00%
|
5,85
|
5,85
|
6,07
|
5,93
|
30/05/2023 |
689.652 |
1,80%
|
5,835
|
5,80
|
5,99
|
5,935
|
29/05/2023 |
431.064 |
-1,44%
|
5,95
|
5,815
|
5,96
|
5,83
|
26/05/2023 |
591.337 |
0,00%
|
5,86
|
5,81
|
5,92
|
5,915
|
25/05/2023 |
485.689 |
0,00%
|
5,83
|
5,775
|
5,86
|
5,845
|
24/05/2023 |
1.520.600 |
0,00%
|
5,90
|
5,725
|
5,90
|
5,81
|
23/05/2023 |
1.707.420 |
0,00%
|
5,96
|
5,94
|
6,05
|
5,945
|
22/05/2023 |
899.581 |
0,00%
|
5,80
|
5,80
|
5,95
|
5,94
|
19/05/2023 |
729.924 |
0,00%
|
5,85
|
5,81
|
5,91
|
5,81
|
18/05/2023 |
1.391.587 |
2,63%
|
5,85
|
5,81
|
5,87
|
5,85
|
17/05/2023 |
1.118.379 |
0,00%
|
5,51
|
5,48
|
5,71
|
5,70
|
16/05/2023 |
882.538 |
0,00%
|
5,46
|
5,43
|
5,53
|
5,485
|
15/05/2023 |
1.084.339 |
0,00%
|
5,40
|
5,37
|
5,485
|
5,45
|
12/05/2023 |
3.275.982 |
0,00%
|
5,70
|
5,33
|
5,70
|
5,355
|
11/05/2023 |
845.884 |
-0,35%
|
5,71
|
5,625
|
5,71
|
5,67
|
10/05/2023 |
805.477 |
0,00%
|
5,79
|
5,69
|
5,79
|
5,69
|
09/05/2023 |
921.134 |
0,00%
|
5,80
|
5,625
|
5,815
|
5,75
|
08/05/2023 |
607.884 |
0,00%
|
5,84
|
5,795
|
5,88
|
5,815
|
05/05/2023 |
841.277 |
0,00%
|
5,73
|
5,70
|
5,83
|
5,83
|
04/05/2023 |
723.752 |
0,00%
|
5,705
|
5,61
|
5,735
|
5,67
|