Melia Hotels International SA (MEL)
Exportar para Excel
<< < 2 3 4 5 6 > >> |
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
|
03/05/2023 |
599.582 |
0,00%
|
5,775
|
5,71
|
5,825
|
5,765
|
02/05/2023 |
833.552 |
0,00%
|
5,88
|
5,76
|
5,90
|
5,775
|
01/05/2023 |
703.957 |
0,00%
|
5,84
|
5,71
|
5,90
|
5,865
|
28/04/2023 |
703.957 |
0,00%
|
5,84
|
5,71
|
5,90
|
5,865
|
27/04/2023 |
494.253 |
0,00%
|
5,77
|
5,72
|
5,835
|
5,78
|
26/04/2023 |
731.461 |
0,00%
|
5,80
|
5,69
|
5,83
|
5,77
|
25/04/2023 |
708.593 |
0,00%
|
5,85
|
5,74
|
5,85
|
5,85
|
24/04/2023 |
710.740 |
0,00%
|
5,935
|
5,815
|
5,975
|
5,875
|
21/04/2023 |
798.250 |
0,00%
|
5,895
|
5,79
|
5,90
|
5,895
|
20/04/2023 |
749.244 |
0,00%
|
6,005
|
5,905
|
6,005
|
5,92
|
19/04/2023 |
647.736 |
0,00%
|
5,98
|
5,905
|
6,005
|
6,005
|
18/04/2023 |
881.951 |
0,00%
|
6,00
|
5,935
|
6,03
|
5,98
|
17/04/2023 |
905.549 |
0,00%
|
5,945
|
5,925
|
6,01
|
5,96
|
14/04/2023 |
969.801 |
0,00%
|
5,905
|
5,87
|
5,96
|
5,915
|
13/04/2023 |
1.010.154 |
1,82%
|
5,76
|
5,75
|
5,905
|
5,865
|
12/04/2023 |
652.192 |
-0,60%
|
5,79
|
5,755
|
5,855
|
5,76
|
11/04/2023 |
711.635 |
-0,43%
|
5,835
|
5,745
|
5,90
|
5,795
|
10/04/2023 |
676.692 |
0,00%
|
5,72
|
5,72
|
5,845
|
5,82
|
06/04/2023 |
676.692 |
1,84%
|
5,72
|
5,72
|
5,845
|
5,82
|
05/04/2023 |
820.550 |
-2,64%
|
5,885
|
5,685
|
5,945
|
5,715
|
04/04/2023 |
852.626 |
-1,51%
|
5,96
|
5,845
|
5,985
|
5,87
|
03/04/2023 |
841.327 |
0,17%
|
6,02
|
5,90
|
6,02
|
5,96
|
31/03/2023 |
985.042 |
1,19%
|
5,90
|
5,85
|
5,965
|
5,95
|
30/03/2023 |
1.644.303 |
5,66%
|
5,61
|
5,61
|
5,895
|
5,88
|
29/03/2023 |
1.018.694 |
1,74%
|
5,575
|
5,45
|
5,575
|
5,565
|
28/03/2023 |
1.007.885 |
0,83%
|
5,545
|
5,43
|
5,57
|
5,47
|
27/03/2023 |
1.134.384 |
0,84%
|
5,46
|
5,39
|
5,495
|
5,425
|
24/03/2023 |
1.863.563 |
-2,71%
|
5,50
|
5,325
|
5,51
|
5,38
|
23/03/2023 |
202.858 |
-1,95%
|
5,61
|
5,51
|
5,645
|
5,53
|
22/03/2023 |
1.248.997 |
-1,23%
|
5,715
|
5,625
|
5,72
|
5,625
|
21/03/2023 |
2.901.590 |
-2,06%
|
5,715
|
5,515
|
5,775
|
5,695
|
20/03/2023 |
1.059.758 |
2,11%
|
5,685
|
5,535
|
5,86
|
5,815
|
17/03/2023 |
1.614.780 |
-4,45%
|
6,035
|
5,65
|
6,09
|
5,695
|
16/03/2023 |
1.387.619 |
1,97%
|
5,965
|
5,85
|
6,045
|
5,96
|
15/03/2023 |
380.858 |
-5,65%
|
6,18
|
5,72
|
6,18
|
5,85
|
14/03/2023 |
1.163.206 |
4,65%
|
5,95
|
5,86
|
6,205
|
6,19
|
13/03/2023 |
1.445.766 |
-4,37%
|
6,18
|
5,86
|
6,19
|
5,915
|
10/03/2023 |
1.117.176 |
-2,06%
|
6,23
|
6,075
|
6,23
|
6,185
|
09/03/2023 |
766.472 |
-3,00%
|
6,51
|
6,285
|
6,51
|
6,315
|
08/03/2023 |
791.532 |
-0,69%
|
6,53
|
6,455
|
6,535
|
6,51
|
07/03/2023 |
991.947 |
1,16%
|
6,48
|
6,46
|
6,61
|
6,555
|
06/03/2023 |
858.799 |
3,10%
|
6,325
|
6,28
|
6,48
|
6,48
|
03/03/2023 |
928.790 |
1,13%
|
6,265
|
6,245
|
6,34
|
6,285
|
02/03/2023 |
1.002.814 |
-1,74%
|
6,33
|
6,145
|
6,33
|
6,215
|
01/03/2023 |
1.312.834 |
0,96%
|
6,325
|
6,22
|
6,45
|
6,325
|
28/02/2023 |
2.053.669 |
0,89%
|
6,21
|
5,925
|
6,34
|
6,265
|
27/02/2023 |
1.098.633 |
3,33%
|
6,03
|
6,03
|
6,22
|
6,21
|
24/02/2023 |
1.186.087 |
-0,41%
|
6,055
|
5,95
|
6,105
|
6,01
|
23/02/2023 |
780.349 |
1,69%
|
5,90
|
5,90
|
6,06
|
6,035
|
22/02/2023 |
712.187 |
-1,82%
|
5,995
|
5,865
|
6,01
|
5,935
|
21/02/2023 |
753.998 |
-0,08%
|
6,00
|
5,96
|
6,065
|
6,045
|
20/02/2023 |
568.983 |
-0,49%
|
6,105
|
6,025
|
6,125
|
6,05
|
17/02/2023 |
642.418 |
-0,90%
|
6,10
|
6,08
|
6,14
|
6,08
|
16/02/2023 |
178.833 |
-0,89%
|
6,20
|
6,0725
|
6,20
|
6,12
|
15/02/2023 |
459.231 |
0,82%
|
6,10
|
6,08
|
6,18
|
6,16
|
14/02/2023 |
829.428 |
1,50%
|
6,05
|
6,05
|
6,125
|
6,11
|
13/02/2023 |
806.111 |
2,03%
|
5,91
|
5,90
|
6,035
|
6,02
|
10/02/2023 |
1.350.379 |
-4,53%
|
6,175
|
5,87
|
6,205
|
5,90
|
09/02/2023 |
143.036 |
-0,36%
|
6,27
|
6,19
|
6,285
|
6,20
|
08/02/2023 |
101.183 |
1,18%
|
6,195
|
6,17
|
6,29
|
6,2225
|
07/02/2023 |
570.052 |
-0,65%
|
6,20
|
6,12
|
6,21
|
6,15
|
06/02/2023 |
693.418 |
-1,75%
|
6,225
|
6,19
|
6,26
|
6,19
|
03/02/2023 |
698.390 |
0,00%
|
6,275
|
6,175
|
6,30
|
6,30
|
02/02/2023 |
1.759.536 |
3,62%
|
6,125
|
6,11
|
6,30
|
6,30
|
01/02/2023 |
570.023 |
-0,33%
|
6,14
|
6,07
|
6,175
|
6,08
|
31/01/2023 |
990.748 |
1,16%
|
6,025
|
5,995
|
6,145
|
6,10
|
30/01/2023 |
950.780 |
-0,82%
|
6,08
|
6,005
|
6,125
|
6,03
|
27/01/2023 |
1.162.967 |
-2,25%
|
6,18
|
6,08
|
6,23
|
6,08
|
26/01/2023 |
1.443.525 |
0,40%
|
6,24
|
6,125
|
6,28
|
6,22
|
25/01/2023 |
1.307.423 |
1,14%
|
6,17
|
6,055
|
6,225
|
6,195
|
24/01/2023 |
908.424 |
0,74%
|
6,085
|
6,055
|
6,13
|
6,125
|
23/01/2023 |
1.228.785 |
-0,16%
|
6,16
|
6,01
|
6,195
|
6,08
|
20/01/2023 |
2.021.991 |
3,22%
|
5,895
|
5,865
|
6,09
|
6,09
|
19/01/2023 |
1.822.925 |
-0,51%
|
5,97
|
5,795
|
5,99
|
5,90
|
18/01/2023 |
2.781.826 |
4,59%
|
5,65
|
5,635
|
5,99
|
5,93
|
17/01/2023 |
1.100.347 |
0,71%
|
5,66
|
5,605
|
5,685
|
5,67
|
16/01/2023 |
1.181.888 |
-1,75%
|
5,77
|
5,56
|
5,825
|
5,63
|
13/01/2023 |
1.706.991 |
1,87%
|
5,66
|
5,59
|
5,76
|
5,73
|
12/01/2023 |
1.919.921 |
4,85%
|
5,385
|
5,385
|
5,695
|
5,625
|
11/01/2023 |
1.514.497 |
3,77%
|
5,20
|
5,20
|
5,395
|
5,365
|
10/01/2023 |
769.270 |
1,17%
|
5,07
|
5,06
|
5,175
|
5,17
|
09/01/2023 |
1.358.490 |
2,00%
|
5,03
|
5,005
|
5,125
|
5,11
|
06/01/2023 |
868.639 |
1,38%
|
4,96
|
4,89
|
5,025
|
5,01
|
05/01/2023 |
1.301.983 |
2,79%
|
4,828
|
4,814
|
4,974
|
4,942
|
04/01/2023 |
1.161.748 |
1,31%
|
4,766
|
4,716
|
4,814
|
4,808
|
03/01/2023 |
1.159.992 |
0,76%
|
4,736
|
4,726
|
4,848
|
4,746
|
02/01/2023 |
822.139 |
2,88%
|
4,624
|
4,618
|
4,734
|
4,71
|