Melia Hotels International SA (MEL)
Exportar para Excel
| << < 2 3 4 5 6 > >> |
| 21/05/2025 |
169.727 |
0,56%
|
6,69
|
6,61
|
6,79
|
6,735
|
| 20/05/2025 |
98.182 |
1,25%
|
6,615
|
6,59
|
6,715
|
6,6975
|
| 19/05/2025 |
117.030 |
0,38%
|
6,585
|
6,505
|
6,615
|
6,615
|
| 16/05/2025 |
100.864 |
-0,23%
|
6,63
|
6,565
|
6,645
|
6,59
|
| 15/05/2025 |
142.907 |
-0,53%
|
6,60
|
6,535
|
6,64
|
6,605
|
| 14/05/2025 |
102.088 |
-0,64%
|
6,705
|
6,62
|
6,705
|
6,64
|
| 13/05/2025 |
167.371 |
2,97%
|
6,53
|
6,49
|
6,695
|
6,6825
|
| 12/05/2025 |
121.685 |
2,93%
|
6,39
|
6,305
|
6,525
|
6,49
|
| 09/05/2025 |
383.563 |
-2,02%
|
6,3925
|
6,145
|
6,435
|
6,305
|
| 08/05/2025 |
101.017 |
-0,92%
|
6,51
|
6,385
|
6,5875
|
6,435
|
| 07/05/2025 |
83.678 |
1,48%
|
6,42
|
6,39
|
6,50
|
6,495
|
| 06/05/2025 |
83.511 |
-0,85%
|
6,47
|
6,37
|
6,475
|
6,40
|
| 05/05/2025 |
55.516 |
0,16%
|
6,465
|
6,405
|
6,475
|
6,455
|
| 02/05/2025 |
65.527 |
1,34%
|
6,46
|
6,36
|
6,465
|
6,445
|
| 30/04/2025 |
150.247 |
1,27%
|
6,325
|
6,23
|
6,37
|
6,36
|
| 29/04/2025 |
47.619 |
-0,63%
|
6,3525
|
6,2625
|
6,3625
|
6,28
|
| 28/04/2025 |
69.638 |
0,24%
|
6,355
|
6,305
|
6,4025
|
6,32
|
| 25/04/2025 |
283.303 |
1,78%
|
6,26
|
6,195
|
6,31
|
6,305
|
| 24/04/2025 |
154.683 |
-0,40%
|
6,21
|
6,17
|
6,235
|
6,195
|
| 23/04/2025 |
259.452 |
1,26%
|
6,265
|
6,1425
|
6,315
|
6,22
|
| 22/04/2025 |
226.081 |
-0,24%
|
6,165
|
6,06
|
6,165
|
6,1425
|
| 17/04/2025 |
83.738 |
-1,56%
|
6,23
|
6,085
|
6,255
|
6,1575
|
| 16/04/2025 |
101.108 |
0,40%
|
6,185
|
6,11
|
6,255
|
6,255
|
| 15/04/2025 |
102.938 |
1,30%
|
6,205
|
6,15
|
6,26
|
6,23
|
| 14/04/2025 |
103.516 |
1,32%
|
6,19
|
6,07
|
6,20
|
6,15
|
| 11/04/2025 |
132.636 |
-0,90%
|
6,145
|
5,9475
|
6,175
|
6,07
|
| 10/04/2025 |
93.602 |
3,46%
|
6,47
|
5,92
|
6,50
|
6,125
|
| 09/04/2025 |
143.414 |
-3,11%
|
6,035
|
5,86
|
6,11
|
5,92
|
| 08/04/2025 |
139.741 |
2,35%
|
6,125
|
5,97
|
6,215
|
6,11
|
| 07/04/2025 |
302.603 |
-3,32%
|
5,725
|
5,64
|
6,26
|
5,97
|
| 04/04/2025 |
241.736 |
-4,25%
|
6,355
|
6,02
|
6,465
|
6,175
|
| 03/04/2025 |
196.554 |
-2,99%
|
6,47
|
6,36
|
6,605
|
6,4075
|
| 02/04/2025 |
198.874 |
1,54%
|
6,495
|
6,43
|
6,61
|
6,605
|
| 01/04/2025 |
277.867 |
2,44%
|
6,395
|
6,35
|
6,54
|
6,505
|
| 31/03/2025 |
266.126 |
-3,42%
|
6,555
|
6,31
|
6,575
|
6,35
|
| 28/03/2025 |
221.826 |
-2,74%
|
6,705
|
6,565
|
6,76
|
6,575
|
| 27/03/2025 |
149.760 |
-0,88%
|
6,775
|
6,71
|
6,83
|
6,76
|
| 26/03/2025 |
119.530 |
0,37%
|
6,805
|
6,76
|
6,87
|
6,82
|
| 25/03/2025 |
120.775 |
1,27%
|
6,755
|
6,705
|
6,805
|
6,795
|
| 24/03/2025 |
134.548 |
0,22%
|
6,735
|
6,685
|
6,77
|
6,71
|
| 21/03/2025 |
114.104 |
-1,11%
|
6,755
|
6,615
|
6,77
|
6,695
|
| 20/03/2025 |
163.667 |
-1,38%
|
6,87
|
6,7325
|
6,895
|
6,77
|
| 19/03/2025 |
109.968 |
1,93%
|
6,72
|
6,72
|
6,90
|
6,865
|
| 18/03/2025 |
155.289 |
-0,30%
|
6,815
|
6,695
|
6,84
|
6,735
|
| 17/03/2025 |
186.338 |
2,35%
|
6,65
|
6,59
|
6,755
|
6,755
|
| 14/03/2025 |
154.507 |
1,00%
|
6,575
|
6,42
|
6,6625
|
6,60
|
| 13/03/2025 |
224.621 |
-0,38%
|
6,515
|
6,515
|
6,64
|
6,535
|
| 12/03/2025 |
179.807 |
-1,87%
|
6,69
|
6,55
|
6,69
|
6,56
|
| 11/03/2025 |
416.839 |
-2,62%
|
6,84
|
6,63
|
6,865
|
6,685
|
| 10/03/2025 |
246.196 |
-3,95%
|
7,205
|
6,855
|
7,205
|
6,865
|
| 07/03/2025 |
163.061 |
-0,80%
|
7,1225
|
7,06
|
7,205
|
7,1475
|
| 06/03/2025 |
224.755 |
0,42%
|
7,28
|
7,11
|
7,375
|
7,205
|
| 05/03/2025 |
367.185 |
2,14%
|
7,125
|
7,025
|
7,3125
|
7,175
|
| 04/03/2025 |
139.985 |
-4,29%
|
7,3075
|
7,025
|
7,34
|
7,025
|
| 03/03/2025 |
87.015 |
-0,54%
|
7,395
|
7,325
|
7,44
|
7,34
|
| 28/02/2025 |
258.369 |
2,29%
|
7,255
|
7,03
|
7,425
|
7,38
|
| 27/02/2025 |
109.715 |
-0,21%
|
7,20
|
7,115
|
7,235
|
7,215
|
| 26/02/2025 |
96.871 |
1,55%
|
7,14
|
7,12
|
7,265
|
7,23
|
| 25/02/2025 |
139.037 |
0,04%
|
7,10
|
7,10
|
7,21
|
7,12
|
| 24/02/2025 |
136.043 |
0,74%
|
7,05
|
7,005
|
7,13
|
7,1175
|
| 21/02/2025 |
138.776 |
0,00%
|
7,08
|
7,04
|
7,105
|
7,065
|
| 20/02/2025 |
84.759 |
-1,33%
|
7,17
|
7,035
|
7,21
|
7,065
|
| 19/02/2025 |
85.796 |
-1,31%
|
7,2925
|
7,1425
|
7,2925
|
7,16
|
| 18/02/2025 |
79.863 |
-0,68%
|
7,335
|
7,235
|
7,335
|
7,255
|
| 17/02/2025 |
83.750 |
0,41%
|
7,275
|
7,275
|
7,345
|
7,305
|
| 14/02/2025 |
96.767 |
-0,82%
|
7,315
|
7,255
|
7,365
|
7,275
|
| 13/02/2025 |
177.643 |
0,48%
|
7,40
|
7,30
|
7,44
|
7,335
|
| 12/02/2025 |
186.784 |
3,25%
|
7,115
|
7,085
|
7,315
|
7,30
|
| 11/02/2025 |
263.419 |
-1,87%
|
7,195
|
7,08
|
7,235
|
7,085
|
| 10/02/2025 |
197.465 |
0,21%
|
7,25
|
7,17
|
7,275
|
7,22
|
| 07/02/2025 |
116.880 |
-1,17%
|
7,325
|
7,195
|
7,345
|
7,205
|
| 06/02/2025 |
123.145 |
1,64%
|
7,205
|
7,155
|
7,325
|
7,29
|
| 05/02/2025 |
132.262 |
-1,75%
|
7,33
|
7,1425
|
7,335
|
7,1725
|
| 04/02/2025 |
240.698 |
3,11%
|
7,215
|
7,08
|
7,365
|
7,30
|
| 03/02/2025 |
137.236 |
-1,91%
|
7,04
|
7,04
|
7,2175
|
7,08
|
| 31/01/2025 |
133.120 |
0,59%
|
7,18
|
7,15
|
7,255
|
7,2175
|
| 30/01/2025 |
158.670 |
0,91%
|
7,10
|
7,10
|
7,265
|
7,175
|
| 29/01/2025 |
135.101 |
-0,07%
|
7,16
|
7,10
|
7,21
|
7,11
|
| 28/01/2025 |
196.841 |
0,71%
|
7,025
|
7,005
|
7,1225
|
7,115
|
| 27/01/2025 |
193.717 |
-0,21%
|
7,06
|
6,9475
|
7,08
|
7,065
|
| 24/01/2025 |
221.871 |
-0,98%
|
7,16
|
6,965
|
7,205
|
7,08
|
| 23/01/2025 |
181.685 |
1,06%
|
6,905
|
6,88
|
7,165
|
7,15
|
| 22/01/2025 |
125.312 |
1,36%
|
6,975
|
6,925
|
7,075
|
7,075
|
| 21/01/2025 |
142.892 |
0,87%
|
6,895
|
6,895
|
7,01
|
6,98
|
| 20/01/2025 |
165.101 |
1,54%
|
6,815
|
6,7725
|
6,94
|
6,92
|
| 17/01/2025 |
296.430 |
0,15%
|
6,80
|
6,755
|
6,84
|
6,815
|
| 16/01/2025 |
246.445 |
-0,51%
|
6,85
|
6,7525
|
6,86
|
6,805
|
| 15/01/2025 |
333.666 |
-0,37%
|
6,83
|
6,73
|
6,85
|
6,84
|
| 14/01/2025 |
415.903 |
-2,64%
|
6,94
|
6,745
|
7,02
|
6,835
|
| 13/01/2025 |
95.354 |
-2,84%
|
7,16
|
7,01
|
7,225
|
7,02
|
| 09/01/2025 |
102.052 |
-0,28%
|
7,18
|
7,18
|
7,265
|
7,225
|
| 08/01/2025 |
98.412 |
-0,93%
|
7,285
|
7,21
|
7,30
|
7,2325
|
| 07/01/2025 |
118.023 |
-0,44%
|
7,29
|
7,23
|
7,35
|
7,30
|
| 06/01/2025 |
140.151 |
0,31%
|
7,3175
|
7,255
|
7,36
|
7,3325
|
| 03/01/2025 |
85.877 |
-2,14%
|
7,465
|
7,26
|
7,49
|
7,31
|
| 02/01/2025 |
132.084 |
1,36%
|
7,385
|
7,33
|
7,47
|
7,47
|
| 31/12/2024 |
0 |
0,41%
|
7,36
|
7,345
|
7,41
|
7,38
|
| 30/12/2024 |
98.096 |
-0,17%
|
7,295
|
7,295
|
7,41
|
7,35
|
| 27/12/2024 |
105.415 |
-1,28%
|
7,19
|
7,13
|
7,44
|
7,3625
|
| 26/12/2024 |
0 |
0,88%
|
7,39
|
7,365
|
7,44
|
7,43
|
