Melco Resort Entertainment Ltd ADR (MPEL)
Exportar para Excel
| < 1 2 3 4 5 > >> |
| 24/04/2026 |
580.763 |
-0,44%
|
5,72
|
5,515
|
5,72
|
5,63
|
| 23/04/2026 |
676.906 |
-5,51%
|
5,99
|
5,65
|
6,14
|
5,66
|
| 22/04/2026 |
733.757 |
1,53%
|
5,9009
|
5,88
|
6,065
|
5,99
|
| 21/04/2026 |
828.265 |
-0,84%
|
5,9544
|
5,8101
|
5,98
|
5,90
|
| 20/04/2026 |
919.919 |
-0,84%
|
5,53
|
5,53
|
6,06
|
5,95
|
| 17/04/2026 |
661.444 |
1,52%
|
5,99
|
5,9195
|
6,03
|
6,00
|
| 16/04/2026 |
441.343 |
-0,50%
|
5,88
|
5,8205
|
5,97
|
5,91
|
| 15/04/2026 |
1.041.579 |
4,75%
|
5,68
|
5,68
|
5,99
|
5,95
|
| 14/04/2026 |
731.424 |
0,35%
|
5,70
|
5,64
|
5,765
|
5,68
|
| 13/04/2026 |
477.189 |
0,53%
|
5,59
|
5,53
|
5,70
|
5,66
|
| 10/04/2026 |
571.081 |
-2,26%
|
5,78
|
5,61
|
5,79
|
5,63
|
| 09/04/2026 |
883.175 |
-0,69%
|
5,61
|
5,50
|
5,78
|
5,76
|
| 08/04/2026 |
995.129 |
4,87%
|
5,66
|
5,66
|
5,885
|
5,81
|
| 07/04/2026 |
586.488 |
-2,29%
|
5,66
|
5,49
|
5,67
|
5,54
|
| 06/04/2026 |
572.699 |
-0,18%
|
5,67
|
5,585
|
5,695
|
5,67
|
| 02/04/2026 |
637.595 |
-1,56%
|
5,77
|
5,54
|
5,77
|
5,68
|
| 01/04/2026 |
648.312 |
1,67%
|
5,81
|
5,71
|
5,88
|
5,77
|
| 31/03/2026 |
537.442 |
2,25%
|
5,4103
|
5,4103
|
5,755
|
5,68
|
| 30/03/2026 |
639.463 |
-1,07%
|
5,63
|
5,495
|
5,688
|
5,56
|
| 27/03/2026 |
1.925.561 |
1,81%
|
5,53
|
5,49
|
5,63
|
5,62
|
| 26/03/2026 |
804.127 |
1,00%
|
5,48
|
5,41
|
5,5801
|
5,53
|
| 25/03/2026 |
959.234 |
-0,54%
|
5,56
|
5,445
|
5,61
|
5,48
|
| 24/03/2026 |
624.241 |
0,91%
|
5,48
|
5,41
|
5,56
|
5,52
|
| 23/03/2026 |
574.892 |
0,28%
|
5,55
|
5,47
|
5,61
|
5,47
|
| 20/03/2026 |
875.409 |
-0,55%
|
5,50
|
5,435
|
5,53
|
5,46
|
| 19/03/2026 |
646.834 |
-1,08%
|
5,52
|
5,485
|
5,535
|
5,50
|
| 18/03/2026 |
515.138 |
-2,03%
|
5,64
|
5,55
|
5,70
|
5,56
|
| 17/03/2026 |
726.790 |
1,25%
|
5,63
|
5,63
|
5,775
|
5,68
|
| 16/03/2026 |
550.471 |
0,36%
|
5,60
|
5,53
|
5,68
|
5,61
|
| 13/03/2026 |
552.286 |
1,64%
|
5,56
|
5,495
|
5,655
|
5,59
|
| 12/03/2026 |
2.667.784 |
-1,43%
|
5,50
|
5,485
|
5,5785
|
5,50
|
| 11/03/2026 |
1.101.512 |
0,36%
|
5,56
|
5,495
|
5,665
|
5,58
|
| 10/03/2026 |
1.073.091 |
-1,77%
|
5,66
|
5,53
|
5,70
|
5,56
|
| 09/03/2026 |
795.815 |
1,61%
|
5,62
|
5,45
|
5,68
|
5,66
|
| 06/03/2026 |
337.752 |
-2,53%
|
5,72
|
5,57
|
5,72
|
5,58
|
| 05/03/2026 |
1.092.143 |
-1,71%
|
5,90
|
5,625
|
5,90
|
5,73
|
| 04/03/2026 |
1.726.451 |
-5,04%
|
6,16
|
5,83
|
6,22
|
5,84
|
| 03/03/2026 |
2.554.596 |
0,82%
|
5,93
|
5,83
|
6,245
|
6,15
|
| 02/03/2026 |
2.603.056 |
2,69%
|
5,94
|
5,62
|
6,1294
|
6,10
|
| 27/02/2026 |
2.275.890 |
-0,25%
|
5,85
|
5,826
|
6,02
|
5,94
|
| 26/02/2026 |
2.437.013 |
0,85%
|
5,90
|
5,80
|
5,995
|
5,95
|
| 25/02/2026 |
1.132.744 |
-0,34%
|
5,95
|
5,83
|
5,97
|
5,90
|
| 24/02/2026 |
1.274.420 |
1,54%
|
5,8565
|
5,80
|
5,965
|
5,92
|
| 23/02/2026 |
1.129.560 |
-3,80%
|
6,06
|
5,695
|
6,06
|
5,83
|
| 20/02/2026 |
2.614.050 |
3,06%
|
5,93
|
5,845
|
6,085
|
6,06
|
| 19/02/2026 |
2.105.646 |
4,44%
|
5,77
|
5,52
|
5,88
|
5,88
|
| 18/02/2026 |
1.414.384 |
0,18%
|
5,623
|
5,51
|
5,79
|
5,63
|
| 17/02/2026 |
1.660.107 |
1,63%
|
5,7694
|
5,59
|
5,865
|
5,62
|
| 13/02/2026 |
2.329.717 |
2,60%
|
5,42
|
5,38
|
5,74
|
5,53
|
| 12/02/2026 |
6.173.075 |
-12,50%
|
6,24
|
5,22
|
6,29
|
5,39
|
| 11/02/2026 |
1.149.659 |
-2,54%
|
6,196
|
6,145
|
6,3499
|
6,16
|
| 10/02/2026 |
1.840.116 |
-1,71%
|
6,34
|
6,2424
|
6,37
|
6,31
|
| 09/02/2026 |
1.406.242 |
1,91%
|
6,349
|
6,28
|
6,525
|
6,42
|
| 06/02/2026 |
1.069.016 |
4,70%
|
6,15
|
6,01
|
6,38
|
6,30
|
| 05/02/2026 |
1.173.772 |
-1,62%
|
6,17
|
5,98
|
6,17
|
6,07
|
| 04/02/2026 |
1.347.297 |
1,82%
|
6,1498
|
6,01
|
6,29
|
6,17
|
| 03/02/2026 |
2.106.198 |
-2,89%
|
6,20
|
6,02
|
6,3174
|
6,06
|
| 02/02/2026 |
1.506.628 |
2,97%
|
6,1769
|
6,05
|
6,27
|
6,24
|
| 30/01/2026 |
1.085.832 |
0,17%
|
6,07
|
5,935
|
6,095
|
6,06
|
| 29/01/2026 |
1.905.244 |
-3,66%
|
6,28
|
5,98
|
6,28
|
6,05
|
| 28/01/2026 |
1.873.888 |
0,00%
|
6,28
|
6,21
|
6,435
|
6,28
|
| 27/01/2026 |
1.416.865 |
-2,03%
|
6,49
|
6,21
|
6,49
|
6,28
|
| 26/01/2026 |
699.175 |
1,18%
|
6,55
|
6,35
|
6,55
|
6,41
|
| 23/01/2026 |
890.761 |
0,16%
|
6,34
|
6,235
|
6,37
|
6,35
|
| 22/01/2026 |
3.105.776 |
5,32%
|
6,2121
|
6,0501
|
6,40
|
6,34
|
| 21/01/2026 |
6.721.756 |
-3,37%
|
6,26
|
5,90
|
6,26
|
6,02
|
| 20/01/2026 |
3.115.910 |
1,63%
|
6,08
|
6,04
|
6,36
|
6,23
|
| 16/01/2026 |
2.192.625 |
-8,92%
|
6,60
|
6,055
|
6,61
|
6,13
|
| 15/01/2026 |
772.438 |
0,75%
|
6,80
|
6,62
|
6,80
|
6,73
|
| 14/01/2026 |
1.052.494 |
1,37%
|
6,70
|
6,625
|
6,82
|
6,68
|
| 13/01/2026 |
723.090 |
-1,94%
|
6,84
|
6,58
|
6,84
|
6,59
|
| 12/01/2026 |
1.502.672 |
1,05%
|
6,59
|
6,59
|
6,84
|
6,72
|
| 09/01/2026 |
1.270.878 |
-3,34%
|
6,99
|
6,55
|
6,99
|
6,65
|
| 08/01/2026 |
1.263.103 |
-1,71%
|
7,00
|
6,83
|
7,00
|
6,88
|
| 07/01/2026 |
2.218.098 |
-7,04%
|
7,48
|
6,865
|
7,52
|
7,00
|
| 06/01/2026 |
666.640 |
0,13%
|
7,65
|
7,44
|
7,65
|
7,53
|
| 05/01/2026 |
610.647 |
0,13%
|
7,60
|
7,47
|
7,68
|
7,52
|
| 02/01/2026 |
738.944 |
-0,79%
|
7,6492
|
7,47
|
7,66
|
7,51
|
| 31/12/2025 |
736.802 |
-0,53%
|
7,71
|
7,55
|
7,75
|
7,57
|
| 30/12/2025 |
555.621 |
-2,94%
|
7,75
|
7,57
|
7,86
|
7,57
|
| 29/12/2025 |
655.416 |
-2,25%
|
7,85
|
7,75
|
7,99
|
7,83
|
| 26/12/2025 |
591.024 |
1,65%
|
7,90
|
7,89
|
8,0701
|
8,01
|
| 24/12/2025 |
258.570 |
0,90%
|
7,90
|
7,71
|
7,90
|
7,88
|
| 23/12/2025 |
467.092 |
-2,25%
|
7,911
|
7,805
|
8,03
|
7,81
|
| 22/12/2025 |
649.364 |
0,00%
|
8,0795
|
7,92
|
8,10
|
7,99
|
| 19/12/2025 |
785.929 |
1,27%
|
7,9276
|
7,90
|
8,075
|
7,99
|
| 18/12/2025 |
1.026.673 |
1,81%
|
7,90
|
7,71
|
7,915
|
7,89
|
| 17/12/2025 |
582.236 |
-1,65%
|
7,88
|
7,75
|
7,90
|
7,75
|
| 16/12/2025 |
850.807 |
-1,25%
|
8,14
|
7,85
|
8,14
|
7,88
|
| 15/12/2025 |
1.093.146 |
-1,60%
|
8,1403
|
7,87
|
8,15
|
7,98
|
| 12/12/2025 |
572.547 |
-2,52%
|
8,32
|
8,06
|
8,43
|
8,11
|
| 11/12/2025 |
1.088.071 |
-0,83%
|
8,50
|
8,24
|
8,50
|
8,32
|
| 10/12/2025 |
1.228.613 |
-4,77%
|
8,90
|
8,37
|
8,90
|
8,39
|
| 09/12/2025 |
539.098 |
0,00%
|
8,99
|
8,705
|
8,99
|
8,81
|
| 08/12/2025 |
770.965 |
0,34%
|
8,80
|
8,74
|
9,22
|
8,81
|
| 05/12/2025 |
748.089 |
-0,57%
|
8,83
|
8,74
|
8,98
|
8,78
|
| 04/12/2025 |
645.218 |
-1,56%
|
8,90
|
8,76
|
8,965
|
8,83
|
| 03/12/2025 |
1.091.618 |
-3,03%
|
9,25
|
8,41
|
9,25
|
8,97
|
| 02/12/2025 |
633.725 |
-1,49%
|
9,55
|
9,18
|
9,55
|
9,25
|
| 01/12/2025 |
1.219.445 |
3,18%
|
9,3825
|
9,26
|
9,53
|
9,39
|
