MGM Resorts International (MGM)
Exportar para Excel
| << < 2 3 4 5 6 > |
| 20/02/2025 |
1 585 712 |
-0,10%
|
37,925
|
37,8461
|
38,45
|
38,30
|
| 19/02/2025 |
2 141 916 |
0,71%
|
37,875
|
37,75
|
38,455
|
38,34
|
| 18/02/2025 |
3 068 877 |
-4,37%
|
41,21
|
37,895
|
39,74
|
38,07
|
| 17/02/2025 |
1 649 886 |
0,00%
|
41,21
|
39,72
|
41,25
|
39,81
|
| 14/02/2025 |
3 234 947 |
-1,39%
|
41,135
|
39,72
|
41,32
|
39,81
|
| 13/02/2025 |
9 806 877 |
17,46%
|
38,50
|
38,06
|
40,75
|
40,37
|
| 12/02/2025 |
3 289 464 |
-0,03%
|
34,24
|
34,075
|
34,664
|
34,37
|
| 11/02/2025 |
1 827 156 |
-0,18%
|
33,99
|
33,88
|
34,64
|
34,27
|
| 10/02/2025 |
2 062 243 |
-0,61%
|
34,63
|
33,79
|
34,59
|
34,36
|
| 07/02/2025 |
2 137 112 |
0,26%
|
34,345
|
34,21
|
34,81
|
34,57
|
| 06/02/2025 |
1 271 807 |
0,70%
|
34,345
|
34,32
|
34,90
|
34,48
|
| 05/02/2025 |
1 874 420 |
-0,90%
|
34,95
|
34,22
|
34,625
|
34,24
|
| 04/02/2025 |
3 099 246 |
1,17%
|
34,95
|
34,39
|
35,00
|
34,55
|
| 03/02/2025 |
2 564 782 |
-0,96%
|
34,55
|
32,67
|
34,53
|
34,15
|
| 31/01/2025 |
2 431 227 |
-0,20%
|
34,60
|
34,17
|
35,05
|
34,48
|
| 30/01/2025 |
2 321 651 |
1,59%
|
34,46
|
34,21
|
35,05
|
34,55
|
| 29/01/2025 |
2 763 721 |
1,52%
|
33,595
|
33,445
|
34,41
|
34,01
|
| 28/01/2025 |
1 600 757 |
-0,21%
|
33,625
|
33,31
|
33,8425
|
33,50
|
| 27/01/2025 |
2 644 179 |
2,04%
|
33,00
|
32,79
|
33,75
|
33,56
|
| 24/01/2025 |
1 354 895 |
-0,69%
|
33,14
|
32,83
|
33,23
|
32,89
|
| 23/01/2025 |
2 234 984 |
0,95%
|
32,75
|
32,64
|
33,385
|
33,12
|
| 22/01/2025 |
2 094 796 |
-1,62%
|
33,22
|
32,80
|
33,36
|
32,81
|
| 21/01/2025 |
2 473 445 |
1,52%
|
33,47
|
32,97
|
33,58
|
33,35
|
| 20/01/2025 |
1 244 404 |
0,00%
|
33,47
|
32,78
|
33,75
|
32,85
|
| 17/01/2025 |
2 293 148 |
-0,60%
|
32,85
|
32,77
|
33,75
|
32,90
|
| 16/01/2025 |
2 032 241 |
0,39%
|
33,85
|
32,83
|
33,41
|
33,13
|
| 15/01/2025 |
2 256 572 |
-0,30%
|
33,85
|
32,8529
|
34,05
|
33,00
|
| 14/01/2025 |
3 029 191 |
2,38%
|
32,44
|
32,065
|
33,13
|
33,10
|
| 13/01/2025 |
2 526 663 |
1,44%
|
32,31
|
31,75
|
32,43
|
32,33
|
| 10/01/2025 |
3 195 760 |
-2,51%
|
32,30
|
31,845
|
32,31
|
31,87
|
| 09/01/2025 |
2 249 072 |
-1,44%
|
33,12
|
32,51
|
33,20
|
32,69
|
| 08/01/2025 |
2 178 751 |
-1,63%
|
33,12
|
32,51
|
33,1865
|
32,75
|
| 07/01/2025 |
2 356 766 |
-1,92%
|
34,53
|
33,09
|
34,39
|
33,23
|
| 06/01/2025 |
3 135 365 |
-0,44%
|
34,53
|
33,745
|
34,76
|
33,94
|
| 03/01/2025 |
1 535 463 |
1,28%
|
34,85
|
33,58
|
34,23
|
34,09
|
| 02/01/2025 |
2 207 342 |
-2,86%
|
34,54
|
33,545
|
35,13
|
33,66
|
| 31/12/2024 |
0 |
0,87%
|
34,54
|
34,47
|
34,98
|
34,65
|
| 30/12/2024 |
1 651 657 |
-1,21%
|
34,415
|
34,11
|
34,775
|
34,645
|
| 27/12/2024 |
1 123 214 |
-0,34%
|
34,46
|
34,585
|
35,14
|
34,77
|
| 26/12/2024 |
1 099 342 |
0,43%
|
34,29
|
34,46
|
35,14
|
34,89
|
| 24/12/2024 |
0 |
1,49%
|
34,325
|
34,14
|
34,815
|
34,74
|
| 23/12/2024 |
1 937 532 |
0,38%
|
33,38
|
33,79
|
34,43
|
34,29
|
| 20/12/2024 |
2 298 058 |
2,05%
|
33,43
|
33,38
|
34,8299
|
34,16
|
| 19/12/2024 |
2 296 216 |
-1,07%
|
35,595
|
33,28
|
34,3799
|
33,44
|
| 18/12/2024 |
0 |
-4,44%
|
35,595
|
33,775
|
35,83
|
33,80
|
| 17/12/2024 |
1 780 259 |
0,26%
|
35,14
|
35,04
|
35,88
|
35,37
|
| 16/12/2024 |
2 310 863 |
-2,23%
|
36,78
|
35,10
|
36,37
|
35,28
|
| 13/12/2024 |
1 363 352 |
-1,50%
|
36,75
|
36,20
|
36,91
|
36,25
|
| 12/12/2024 |
2 376 244 |
-0,38%
|
36,75
|
36,70
|
37,68
|
36,80
|
| 11/12/2024 |
1 392 702 |
1,15%
|
36,69
|
36,12
|
37,02
|
36,94
|
| 10/12/2024 |
1 719 623 |
-0,22%
|
36,69
|
36,20
|
36,96
|
36,52
|
| 09/12/2024 |
2 453 482 |
-0,16%
|
37,37
|
36,515
|
38,00
|
36,60
|
| 06/12/2024 |
2 958 342 |
-0,49%
|
37,24
|
36,56
|
37,82
|
36,66
|
| 05/12/2024 |
1 540 532 |
-1,81%
|
37,68
|
36,815
|
37,78
|
36,84
|
| 04/12/2024 |
1 224 927 |
0,03%
|
37,58
|
37,08
|
37,72
|
37,52
|
| 03/12/2024 |
1 971 056 |
-2,06%
|
38,16
|
36,84
|
38,25
|
37,51
|
| 02/12/2024 |
1 541 879 |
-0,13%
|
38,49
|
37,73
|
38,49
|
38,29
|
| 29/11/2024 |
789 365 |
2,03%
|
37,57
|
37,12
|
38,46
|
38,34
|
| 27/11/2024 |
1 356 168 |
-0,48%
|
38,16
|
37,12
|
38,19
|
37,37
|
| 26/11/2024 |
1 087 783 |
-1,98%
|
38,20
|
37,34
|
38,44
|
37,55
|
| 25/11/2024 |
1 732 604 |
1,35%
|
38,11
|
37,75
|
38,3549
|
38,31
|
| 22/11/2024 |
1 354 169 |
-0,55%
|
38,00
|
37,26
|
38,22
|
37,80
|
| 21/11/2024 |
1 185 951 |
1,33%
|
37,17
|
36,62
|
38,08
|
38,01
|
| 20/11/2024 |
1 629 235 |
0,64%
|
37,35
|
36,30
|
37,55
|
37,51
|
| 19/11/2024 |
1 119 719 |
0,32%
|
37,66
|
36,30
|
37,66
|
37,27
|
| 18/11/2024 |
1 803 607 |
-0,35%
|
37,50
|
36,67
|
37,66
|
37,15
|
| 15/11/2024 |
1 585 145 |
-0,64%
|
38,14
|
36,80
|
38,58
|
37,28
|
| 14/11/2024 |
1 556 188 |
-1,21%
|
37,83
|
36,69
|
38,60
|
37,52
|
| 13/11/2024 |
2 853 450 |
3,35%
|
36,85
|
35,74
|
38,20
|
37,98
|
| 12/11/2024 |
2 847 793 |
0,08%
|
36,59
|
35,74
|
37,08
|
36,75
|
| 11/11/2024 |
1 673 379 |
0,08%
|
37,00
|
36,35
|
37,08
|
36,72
|
| 08/11/2024 |
2 049 103 |
-2,60%
|
37,69
|
36,33
|
38,415
|
36,69
|
| 07/11/2024 |
1 527 006 |
0,64%
|
37,48
|
37,40
|
38,415
|
37,67
|
| 06/11/2024 |
2 423 720 |
3,31%
|
36,07
|
35,56
|
38,335
|
37,43
|
| 05/11/2024 |
1 953 326 |
%
|
36,07
|
35,56
|
36,53
|
36,23
|
| 04/11/2024 |
1 853 735 |
%
|
36,34
|
36,22
|
37,36
|
36,40
|
| 01/11/2024 |
3 033 080 |
%
|
37,335
|
36,40
|
37,96
|
36,42
|
| 31/10/2024 |
6 676 234 |
%
|
41,42
|
36,255
|
39,155
|
36,87
|
| 30/10/2024 |
3 436 965 |
%
|
41,42
|
41,15
|
42,07
|
41,41
|
| 29/10/2024 |
2 593 272 |
%
|
41,34
|
41,50
|
42,535
|
41,99
|
| 28/10/2024 |
1 633 453 |
%
|
40,775
|
40,635
|
41,91
|
41,72
|
| 25/10/2024 |
1 181 362 |
%
|
40,495
|
40,115
|
40,82
|
40,36
|
| 24/10/2024 |
1 287 037 |
%
|
40,08
|
39,49
|
40,28
|
40,10
|
| 23/10/2024 |
1 425 514 |
%
|
41,01
|
39,61
|
40,31
|
39,64
|
| 22/10/2024 |
989 647 |
%
|
41,01
|
40,00
|
40,66
|
40,52
|
| 21/10/2024 |
1 467 154 |
%
|
41,01
|
40,14
|
41,19
|
40,48
|
| 18/10/2024 |
1 511 000 |
%
|
39,69
|
40,66
|
41,44
|
41,19
|
| 17/10/2024 |
1 565 529 |
%
|
39,69
|
39,61
|
40,605
|
40,58
|
| 16/10/2024 |
1 173 967 |
%
|
39,64
|
39,39
|
39,98
|
39,90
|
| 15/10/2024 |
1 117 451 |
%
|
40,19
|
39,34
|
40,37
|
39,39
|
| 14/10/2024 |
1 482 498 |
%
|
39,32
|
39,20
|
40,29
|
40,24
|
| 11/10/2024 |
1 011 038 |
%
|
39,56
|
39,55
|
40,23
|
39,66
|
| 10/10/2024 |
1 321 206 |
%
|
39,97
|
39,48
|
40,04
|
39,59
|
| 09/10/2024 |
1 271 249 |
%
|
40,31
|
39,55
|
40,34
|
40,18
|
| 08/10/2024 |
2 527 080 |
%
|
40,31
|
38,44
|
40,36
|
39,81
|
| 07/10/2024 |
2 012 020 |
%
|
40,34
|
40,46
|
41,63
|
41,10
|
| 04/10/2024 |
1 649 158 |
%
|
40,34
|
39,775
|
40,47
|
40,43
|
| 03/10/2024 |
1 568 066 |
%
|
39,06
|
38,66
|
39,6902
|
39,67
|
| 02/10/2024 |
2 022 224 |
%
|
38,94
|
38,4982
|
39,755
|
39,62
|
| 01/10/2024 |
1 976 261 |
%
|
38,94
|
38,01
|
38,885
|
38,62
|
