Melia Hotels International SA (MEL)
Exportar para Excel
| << < 2 3 4 5 6 > |
| 24/12/2024 |
0 |
0,88%
|
7,39
|
7,365
|
7,44
|
7,365
|
| 23/12/2024 |
115.925 |
-1,47%
|
7,405
|
7,34
|
7,475
|
7,365
|
| 20/12/2024 |
154.052 |
2,08%
|
7,245
|
7,1825
|
7,475
|
7,475
|
| 19/12/2024 |
211.114 |
-2,43%
|
7,34
|
7,17
|
7,505
|
7,3225
|
| 18/12/2024 |
0 |
0,13%
|
7,485
|
7,46
|
7,585
|
7,505
|
| 17/12/2024 |
171.034 |
0,27%
|
7,445
|
7,445
|
7,565
|
7,495
|
| 16/12/2024 |
88.964 |
-0,73%
|
7,545
|
7,44
|
7,565
|
7,475
|
| 13/12/2024 |
191.217 |
-0,56%
|
7,585
|
7,525
|
7,60
|
7,53
|
| 12/12/2024 |
204.367 |
2,12%
|
7,42
|
7,40
|
7,5825
|
7,5725
|
| 11/12/2024 |
263.567 |
2,42%
|
7,23
|
7,23
|
7,455
|
7,415
|
| 10/12/2024 |
303.030 |
2,04%
|
7,15
|
7,095
|
7,47
|
7,24
|
| 09/12/2024 |
163.813 |
-1,25%
|
7,16
|
7,02
|
7,21
|
7,095
|
| 06/12/2024 |
127.768 |
-0,10%
|
7,165
|
7,15
|
7,215
|
7,185
|
| 05/12/2024 |
240.174 |
4,62%
|
6,855
|
6,855
|
7,205
|
7,1925
|
| 04/12/2024 |
195.078 |
0,44%
|
6,865
|
6,84
|
6,91
|
6,875
|
| 03/12/2024 |
77.070 |
1,33%
|
6,855
|
6,755
|
6,935
|
6,845
|
| 02/12/2024 |
102.605 |
0,22%
|
6,785
|
6,735
|
6,84
|
6,755
|
| 29/11/2024 |
135.941 |
-0,22%
|
6,77
|
6,73
|
6,795
|
6,76
|
| 28/11/2024 |
97.918 |
0,59%
|
6,78
|
6,75
|
6,815
|
6,775
|
| 27/11/2024 |
122.166 |
-2,39%
|
6,895
|
6,66
|
6,895
|
6,735
|
| 26/11/2024 |
136.962 |
-1,08%
|
6,98
|
6,855
|
6,985
|
6,90
|
| 25/11/2024 |
107.360 |
0,58%
|
6,935
|
6,92
|
6,995
|
6,975
|
| 22/11/2024 |
170.906 |
0,07%
|
6,935
|
6,845
|
6,96
|
6,935
|
| 21/11/2024 |
115.078 |
-0,11%
|
6,98
|
6,86
|
6,98
|
6,93
|
| 20/11/2024 |
180.732 |
-1,56%
|
6,965
|
6,935
|
7,10
|
6,9375
|
| 19/11/2024 |
144.696 |
-1,54%
|
7,1725
|
6,935
|
7,1825
|
7,0475
|
| 18/11/2024 |
137.416 |
-0,52%
|
7,21
|
7,10
|
7,22
|
7,1575
|
| 15/11/2024 |
163.968 |
-0,90%
|
7,165
|
7,14
|
7,33
|
7,195
|
| 14/11/2024 |
112.508 |
-0,38%
|
7,305
|
7,235
|
7,36
|
7,26
|
| 13/11/2024 |
217.285 |
0,17%
|
7,295
|
7,28
|
7,455
|
7,2875
|
| 12/11/2024 |
148.437 |
-0,31%
|
7,33
|
7,255
|
7,35
|
7,275
|
| 11/11/2024 |
236.545 |
2,39%
|
7,205
|
7,1775
|
7,355
|
7,2975
|
| 08/11/2024 |
148.027 |
2,08%
|
7,015
|
6,995
|
7,135
|
7,1275
|
| 07/11/2024 |
133.430 |
1,49%
|
6,89
|
6,84
|
7,03
|
6,9825
|
| 06/11/2024 |
335.497 |
-0,94%
|
6,99
|
6,86
|
7,0725
|
6,88
|
| 05/11/2024 |
144.366 |
0,14%
|
6,855
|
6,855
|
6,965
|
6,945
|
| 04/11/2024 |
128.700 |
0,84%
|
6,90
|
6,87
|
6,965
|
6,935
|
| 01/11/2024 |
109.942 |
1,07%
|
6,855
|
6,8175
|
6,905
|
6,8775
|
| 31/10/2024 |
210.638 |
0,22%
|
6,82
|
6,77
|
6,845
|
6,805
|
| 30/10/2024 |
144.039 |
1,72%
|
6,69
|
6,63
|
6,80
|
6,79
|
| 29/10/2024 |
163.927 |
-1,04%
|
6,7325
|
6,62
|
6,745
|
6,675
|
| 28/10/2024 |
137.662 |
0,45%
|
6,77
|
6,7225
|
6,855
|
6,745
|
| 25/10/2024 |
107.808 |
0,37%
|
6,70
|
6,65
|
6,745
|
6,715
|
| 24/10/2024 |
172.333 |
-0,85%
|
6,75
|
6,665
|
6,805
|
6,69
|
| 23/10/2024 |
92.065 |
-0,63%
|
6,79
|
6,725
|
6,81
|
6,7475
|
| 22/10/2024 |
99.539 |
1,04%
|
6,695
|
6,655
|
6,795
|
6,79
|
| 21/10/2024 |
74.623 |
-0,96%
|
6,765
|
6,70
|
6,805
|
6,72
|
| 18/10/2024 |
74.774 |
-0,22%
|
6,775
|
6,755
|
6,83
|
6,785
|
| 17/10/2024 |
82.047 |
-0,44%
|
6,8525
|
6,80
|
6,855
|
6,80
|
| 16/10/2024 |
122.501 |
2,02%
|
6,70
|
6,685
|
6,845
|
6,83
|
| 15/10/2024 |
90.740 |
-0,08%
|
6,705
|
6,67
|
6,84
|
6,695
|
| 14/10/2024 |
75.136 |
-0,22%
|
6,7225
|
6,65
|
6,73
|
6,70
|
| 11/10/2024 |
69.792 |
0,68%
|
6,62
|
6,62
|
6,725
|
6,715
|
| 10/10/2024 |
119.305 |
-0,34%
|
6,665
|
6,615
|
6,685
|
6,67
|
| 09/10/2024 |
150.449 |
0,94%
|
6,595
|
6,57
|
6,705
|
6,6925
|
| 08/10/2024 |
188.362 |
1,73%
|
6,47
|
6,4675
|
6,69
|
6,63
|
| 07/10/2024 |
101.426 |
0,50%
|
6,52
|
6,445
|
6,565
|
6,5175
|
| 04/10/2024 |
118.504 |
2,13%
|
6,355
|
6,355
|
6,545
|
6,485
|
| 03/10/2024 |
58.656 |
-0,82%
|
6,425
|
6,335
|
6,435
|
6,35
|
| 02/10/2024 |
102.973 |
-0,12%
|
6,41
|
6,375
|
6,46
|
6,4025
|
| 01/10/2024 |
119.231 |
-1,76%
|
6,53
|
6,395
|
6,61
|
6,41
|
| 30/09/2024 |
65.826 |
-2,69%
|
6,675
|
6,52
|
6,705
|
6,525
|
| 27/09/2024 |
94.288 |
0,56%
|
6,635
|
6,635
|
6,735
|
6,705
|
| 26/09/2024 |
112.311 |
1,10%
|
6,675
|
6,655
|
6,735
|
6,6675
|
| 25/09/2024 |
59.541 |
-1,09%
|
6,665
|
6,59
|
6,735
|
6,595
|
| 24/09/2024 |
61.325 |
1,56%
|
6,585
|
6,585
|
6,675
|
6,6675
|
| 23/09/2024 |
47.064 |
-0,08%
|
6,57
|
6,52
|
6,595
|
6,565
|
| 20/09/2024 |
119.304 |
-0,15%
|
6,60
|
6,56
|
6,645
|
6,57
|
| 19/09/2024 |
217.379 |
1,70%
|
6,52
|
6,52
|
6,635
|
6,58
|
| 18/09/2024 |
41.233 |
%
|
6,545
|
6,465
|
6,545
|
6,47
|
| 17/09/2024 |
119.232 |
%
|
6,485
|
6,48
|
6,56
|
6,515
|
| 16/09/2024 |
139.130 |
%
|
6,5125
|
6,41
|
6,5125
|
6,445
|
| 13/09/2024 |
128.827 |
%
|
6,475
|
6,475
|
6,5475
|
6,5275
|
| 12/09/2024 |
80.770 |
%
|
6,465
|
6,44
|
6,525
|
6,485
|
| 11/09/2024 |
112.507 |
%
|
6,395
|
6,385
|
6,4675
|
6,42
|
| 10/09/2024 |
77.513 |
%
|
6,435
|
6,37
|
6,52
|
6,4125
|
| 09/09/2024 |
120.352 |
%
|
6,385
|
6,385
|
6,5075
|
6,45
|
| 06/09/2024 |
155.459 |
%
|
6,38
|
6,32
|
6,47
|
6,345
|
| 05/09/2024 |
106.887 |
%
|
6,335
|
6,335
|
6,475
|
6,40
|
| 04/09/2024 |
129.756 |
%
|
6,315
|
6,315
|
6,405
|
6,385
|
| 03/09/2024 |
84.729 |
%
|
6,56
|
6,415
|
6,59
|
6,47
|
| 02/09/2024 |
55.337 |
%
|
6,52
|
6,445
|
6,57
|
6,5625
|
| 30/08/2024 |
225.465 |
%
|
6,50
|
6,50
|
6,615
|
6,55
|
| 29/08/2024 |
116.347 |
%
|
6,435
|
6,435
|
6,545
|
6,52
|
| 28/08/2024 |
95.048 |
%
|
6,5425
|
6,46
|
6,5425
|
6,475
|
| 27/08/2024 |
207.020 |
%
|
6,475
|
6,44
|
6,53
|
6,53
|
| 26/08/2024 |
114.513 |
%
|
6,445
|
6,4375
|
6,485
|
6,465
|
| 23/08/2024 |
100.269 |
%
|
6,44
|
6,38
|
6,455
|
6,45
|
| 22/08/2024 |
125.903 |
%
|
6,355
|
6,355
|
6,46
|
6,385
|
| 21/08/2024 |
145.020 |
%
|
6,30
|
6,25
|
6,33
|
6,32
|
| 20/08/2024 |
159.546 |
%
|
6,41
|
6,28
|
6,45
|
6,29
|
| 19/08/2024 |
145.522 |
%
|
6,34
|
6,285
|
6,3775
|
6,375
|
| 16/08/2024 |
216.339 |
%
|
6,325
|
6,265
|
6,355
|
6,33
|
| 15/08/2024 |
117.907 |
%
|
6,20
|
6,145
|
6,295
|
6,29
|
| 14/08/2024 |
113.057 |
%
|
6,25
|
6,165
|
6,255
|
6,175
|
| 13/08/2024 |
323.894 |
%
|
6,165
|
6,15
|
6,225
|
6,225
|
| 12/08/2024 |
140.795 |
%
|
6,23
|
6,14
|
6,29
|
6,1675
|
| 09/08/2024 |
251.108 |
%
|
6,155
|
6,13
|
6,1975
|
6,1675
|
| 08/08/2024 |
281.561 |
%
|
6,155
|
6,095
|
6,18
|
6,175
|
| 07/08/2024 |
300.797 |
%
|
6,27
|
6,155
|
6,285
|
6,225
|
