Melco Resort Entertainment Ltd ADR (MPEL)
Exportar para Excel
1 2 3 4 5 > >> |
18-07-2024 |
786.055 |
0,00%
|
6,54
|
6,355
|
6,69
|
6,49
|
17-07-2024 |
786.055 |
-2,41%
|
6,54
|
6,355
|
6,69
|
6,49
|
16-07-2024 |
461.123 |
2,94%
|
6,45
|
6,425
|
6,65
|
6,65
|
15-07-2024 |
371.353 |
-2,71%
|
6,64
|
6,45
|
6,64
|
6,46
|
12-07-2024 |
680.507 |
-0,60%
|
6,73
|
6,475
|
6,75
|
6,64
|
11-07-2024 |
354.257 |
2,77%
|
6,63
|
6,61
|
6,815
|
6,68
|
10-07-2024 |
907.928 |
-4,13%
|
6,78
|
6,45
|
6,78
|
6,50
|
09-07-2024 |
532.197 |
2,11%
|
6,68
|
6,63
|
6,88
|
6,78
|
08-07-2024 |
935.234 |
-6,74%
|
7,13
|
6,61
|
7,13
|
6,64
|
05-07-2024 |
322.542 |
-1,52%
|
7,15
|
7,06
|
7,25
|
7,12
|
04-07-2024 |
209.476 |
0,00%
|
7,04
|
7,04
|
7,25
|
7,23
|
03-07-2024 |
209.476 |
3,51%
|
7,04
|
7,04
|
7,25
|
7,23
|
02-07-2024 |
407.202 |
-0,50%
|
7,05
|
6,92
|
7,09
|
6,985
|
01-07-2024 |
867.809 |
-5,90%
|
7,53
|
6,925
|
7,53
|
7,02
|
28-06-2024 |
587.115 |
-2,48%
|
7,64
|
7,46
|
7,655
|
7,46
|
27-06-2024 |
515.944 |
-3,41%
|
7,86
|
7,495
|
7,86
|
7,65
|
26-06-2024 |
439.016 |
0,25%
|
7,89
|
7,85
|
8,16
|
7,92
|
25-06-2024 |
236.009 |
-1,00%
|
7,95
|
7,87
|
7,99
|
7,90
|
24-06-2024 |
222.872 |
0,50%
|
7,90
|
7,83
|
7,99
|
7,98
|
21-06-2024 |
526.087 |
1,67%
|
7,74
|
7,69
|
7,98
|
7,94
|
20-06-2024 |
349.394 |
1,30%
|
7,64
|
7,64
|
7,865
|
7,81
|
19-06-2024 |
287.230 |
0,00%
|
7,73
|
7,60
|
7,84
|
7,71
|
18-06-2024 |
287.230 |
-0,90%
|
7,73
|
7,60
|
7,84
|
7,71
|
17-06-2024 |
1.005.129 |
0,77%
|
7,75
|
7,57
|
7,88
|
7,84
|
14-06-2024 |
1.257.302 |
-3,35%
|
7,97
|
7,651
|
7,965
|
7,78
|
13-06-2024 |
2.049.254 |
2,55%
|
7,83
|
7,81
|
8,19
|
8,05
|
12-06-2024 |
823.827 |
-0,38%
|
7,90
|
7,77
|
7,98
|
7,85
|
11-06-2024 |
1.064.400 |
-2,84%
|
8,06
|
7,82
|
8,08
|
7,88
|
10-06-2024 |
742.232 |
0,75%
|
7,98
|
7,95
|
8,12
|
8,11
|
07-06-2024 |
689.680 |
-0,86%
|
8,05
|
8,05
|
8,25
|
8,05
|
06-06-2024 |
909.911 |
0,25%
|
8,31
|
8,05
|
8,255
|
8,12
|
05-06-2024 |
2.101.023 |
-1,70%
|
8,31
|
8,005
|
8,31
|
8,10
|
04-06-2024 |
2.508.160 |
0,98%
|
8,08
|
8,01
|
8,27
|
8,24
|
03-06-2024 |
2.807.252 |
4,08%
|
8,08
|
7,85
|
8,18
|
8,16
|
31-05-2024 |
2.672.593 |
-2,73%
|
8,04
|
7,77
|
8,10
|
7,84
|
30-05-2024 |
1.761.579 |
0,19%
|
8,03
|
7,90
|
8,11
|
8,055
|
29-05-2024 |
1.568.575 |
3,88%
|
8,02
|
7,835
|
8,06
|
8,04
|
28-05-2024 |
1.394.525 |
-3,01%
|
8,03
|
7,72
|
8,08
|
7,74
|
27-05-2024 |
856.895 |
0,00%
|
8,19
|
7,96
|
8,24
|
7,98
|
24-05-2024 |
856.895 |
-7,10%
|
8,19
|
7,96
|
8,24
|
7,98
|
23-05-2024 |
1.504.522 |
-4,31%
|
8,54
|
8,17
|
8,61
|
8,22
|
22-05-2024 |
1.994.030 |
-1,26%
|
8,76
|
8,595
|
8,84
|
8,59
|
21-05-2024 |
3.863.740 |
-1,70%
|
8,71
|
8,635
|
8,79
|
8,70
|
20-05-2024 |
4.181.886 |
3,15%
|
8,62
|
8,62
|
8,90
|
8,85
|
17-05-2024 |
2.940.953 |
0,23%
|
8,20
|
8,52
|
8,80
|
8,58
|
16-05-2024 |
1.720.260 |
4,14%
|
8,20
|
8,21
|
8,615
|
8,56
|
15-05-2024 |
1.294.747 |
-0,36%
|
8,20
|
8,14
|
8,29
|
8,22
|
14-05-2024 |
2.161.877 |
-0,36%
|
8,20
|
8,11
|
8,28
|
8,25
|
13-05-2024 |
2.190.938 |
5,48%
|
8,02
|
7,7141
|
8,33
|
8,28
|
10-05-2024 |
2.247.270 |
-2,12%
|
8,09
|
7,7141
|
8,095
|
7,85
|
09-05-2024 |
3.473.978 |
2,30%
|
7,94
|
7,86
|
8,21
|
8,02
|
08-05-2024 |
4.594.926 |
2,22%
|
7,63
|
7,505
|
7,86
|
7,84
|
07-05-2024 |
7.653.831 |
4,07%
|
7,34
|
7,30
|
7,73
|
7,67
|
06-05-2024 |
2.731.690 |
1,80%
|
7,50
|
7,34
|
7,515
|
7,37
|
03-05-2024 |
2.749.270 |
1,26%
|
7,17
|
7,11
|
7,315
|
7,24
|
02-05-2024 |
5.501.068 |
8,50%
|
6,97
|
6,83
|
7,27
|
7,15
|
01-05-2024 |
2.284.470 |
0,77%
|
6,97
|
6,46
|
6,78
|
6,59
|
30-04-2024 |
4.683.958 |
-0,46%
|
6,97
|
6,54
|
7,1701
|
6,55
|
29-04-2024 |
3.850.251 |
3,79%
|
6,34
|
6,505
|
6,71
|
6,58
|
26-04-2024 |
1.931.615 |
0,48%
|
6,34
|
6,29
|
6,53
|
6,34
|
25-04-2024 |
615.531 |
0,64%
|
6,20
|
6,18
|
6,39
|
6,31
|
24-04-2024 |
1.705.352 |
1,13%
|
6,20
|
6,11
|
6,3011
|
6,27
|
23-04-2024 |
1.970.360 |
0,49%
|
6,20
|
6,1808
|
6,3288
|
6,20
|
22-04-2024 |
1.745.060 |
0,33%
|
6,20
|
6,11
|
6,299
|
6,17
|
19-04-2024 |
1.821.419 |
-1,28%
|
7,25
|
6,102
|
6,26
|
6,15
|
18-04-2024 |
2.825.138 |
-2,66%
|
7,25
|
6,18
|
6,445
|
6,23
|
17-04-2024 |
5.893.589 |
-7,11%
|
7,25
|
6,30
|
6,89
|
6,40
|
16-04-2024 |
1.035.589 |
-0,86%
|
7,25
|
6,775
|
6,91
|
6,89
|
15-04-2024 |
1.076.553 |
0,00%
|
7,25
|
6,87
|
7,16
|
6,95
|
12-04-2024 |
1.674.172 |
-4,40%
|
7,25
|
6,95
|
7,22
|
6,95
|
11-04-2024 |
919.941 |
0,55%
|
7,23
|
7,20
|
7,34
|
7,27
|
10-04-2024 |
2.060.394 |
-1,36%
|
7,27
|
7,16
|
7,315
|
7,23
|
09-04-2024 |
1.018.571 |
3,39%
|
7,31
|
7,195
|
7,34
|
7,33
|
08-04-2024 |
1.129.843 |
0,00%
|
7,06
|
6,965
|
7,145
|
7,09
|
05-04-2024 |
1.124.135 |
-1,94%
|
7,23
|
7,06
|
7,29
|
7,08
|
04-04-2024 |
713.489 |
-4,50%
|
7,62
|
7,22
|
7,67
|
7,22
|
03-04-2024 |
1.833.345 |
3,00%
|
7,21
|
7,21
|
7,59
|
7,56
|
02-04-2024 |
1.133.183 |
-1,34%
|
7,35
|
7,2324
|
7,44
|
7,34
|
01-04-2024 |
3.967.530 |
2,64%
|
7,30
|
7,30
|
7,61
|
7,40
|
28-03-2024 |
1.203.055 |
0,42%
|
7,30
|
7,17
|
7,36
|
7,21
|
27-03-2024 |
732.636 |
1,27%
|
7,04
|
7,015
|
7,175
|
7,18
|
26-03-2024 |
1.385.089 |
3,66%
|
6,91
|
6,845
|
7,11
|
7,09
|
25-03-2024 |
852.960 |
-0,87%
|
6,85
|
6,82
|
7,01
|
6,84
|
22-03-2024 |
980.900 |
-1,15%
|
6,95
|
6,905
|
7,06
|
6,90
|
21-03-2024 |
1.920.990 |
-1,69%
|
7,02
|
6,9225
|
7,175
|
6,98
|
20-03-2024 |
1.990.978 |
-0,56%
|
7,02
|
6,985
|
7,12
|
7,10
|
19-03-2024 |
1.560.748 |
0,42%
|
7,30
|
6,935
|
7,16
|
7,14
|
18-03-2024 |
1.104.623 |
-1,25%
|
7,30
|
7,10
|
7,30
|
7,11
|
15-03-2024 |
1.329.335 |
-1,37%
|
7,32
|
7,185
|
7,39
|
7,20
|
14-03-2024 |
3.397.208 |
-3,31%
|
7,41
|
7,161
|
7,49
|
7,30
|
13-03-2024 |
1.230.243 |
0,67%
|
7,41
|
7,41
|
7,6575
|
7,55
|
12-03-2024 |
2.120.518 |
2,67%
|
7,49
|
7,36
|
7,6698
|
7,495
|
11-03-2024 |
1.639.362 |
0,00%
|
7,29
|
7,29
|
7,465
|
7,30
|
08-03-2024 |
906.612 |
-2,80%
|
7,29
|
7,31
|
7,55
|
7,30
|
07-03-2024 |
1.128.807 |
1,62%
|
7,29
|
7,29
|
7,53
|
7,51
|
06-03-2024 |
2.195.514 |
1,09%
|
7,20
|
7,365
|
7,605
|
7,39
|
05-03-2024 |
2.633.761 |
-0,27%
|
7,20
|
7,20
|
7,46
|
7,31
|
04-03-2024 |
2.195.781 |
2,95%
|
7,20
|
7,03
|
7,525
|
7,33
|
01-03-2024 |
6.505.521 |
-7,96%
|
7,50
|
6,615
|
7,58
|
7,115
|
29-02-2024 |
6.797.698 |
-6,42%
|
8,16
|
7,21
|
8,245
|
7,73
|