Melco Resort Entertainment Ltd ADR (MPEL)
Exportar para Excel
| << < 1 2 3 4 5 > >> |
| 15/09/2025 |
1.915.441 |
1,25%
|
9,36
|
9,36
|
9,75
|
9,72
|
| 12/09/2025 |
1.191.448 |
-3,56%
|
9,76
|
9,41
|
9,95
|
9,60
|
| 11/09/2025 |
1.323.591 |
2,36%
|
9,74
|
9,70
|
9,975
|
9,96
|
| 10/09/2025 |
632.666 |
0,83%
|
9,70
|
9,625
|
9,84
|
9,73
|
| 09/09/2025 |
1.414.347 |
0,52%
|
9,61
|
9,55
|
9,735
|
9,65
|
| 08/09/2025 |
902.074 |
-1,44%
|
9,8481
|
9,60
|
9,95
|
9,61
|
| 05/09/2025 |
2.560.390 |
-3,47%
|
10,15
|
9,665
|
10,15
|
9,74
|
| 04/09/2025 |
1.569.196 |
-0,40%
|
10,03
|
9,99
|
10,145
|
10,09
|
| 03/09/2025 |
1.531.132 |
1,30%
|
10,00
|
9,85
|
10,14
|
10,13
|
| 02/09/2025 |
1.515.468 |
0,60%
|
9,85
|
9,81
|
10,119
|
10,00
|
| 29/08/2025 |
2.004.850 |
-1,29%
|
10,08
|
9,8735
|
10,0999
|
9,94
|
| 28/08/2025 |
1.732.636 |
1,69%
|
9,9799
|
9,91
|
10,07
|
10,07
|
| 27/08/2025 |
2.548.888 |
1,75%
|
9,70
|
9,58
|
9,97
|
9,90
|
| 26/08/2025 |
3.682.235 |
2,53%
|
9,59
|
9,50
|
9,79
|
9,73
|
| 25/08/2025 |
1.867.877 |
3,38%
|
9,42
|
9,21
|
9,50
|
9,48
|
| 22/08/2025 |
1.953.271 |
2,92%
|
8,89
|
8,8742
|
9,20
|
9,18
|
| 21/08/2025 |
1.606.356 |
-0,45%
|
8,96
|
8,90
|
9,075
|
8,92
|
| 20/08/2025 |
2.156.798 |
0,17%
|
8,97
|
8,72
|
9,115
|
8,96
|
| 19/08/2025 |
3.018.973 |
4,02%
|
8,72
|
8,57
|
8,985
|
8,94
|
| 18/08/2025 |
918.217 |
0,23%
|
8,65
|
8,57
|
8,6906
|
8,59
|
| 15/08/2025 |
916.295 |
0,59%
|
8,41
|
8,41
|
8,66
|
8,57
|
| 14/08/2025 |
776.663 |
-0,70%
|
8,48
|
8,41
|
8,54
|
8,52
|
| 13/08/2025 |
1.760.246 |
-1,15%
|
8,75
|
8,44
|
8,75
|
8,58
|
| 12/08/2025 |
1.165.005 |
0,46%
|
8,56
|
8,56
|
8,84
|
8,68
|
| 11/08/2025 |
775.474 |
-0,23%
|
8,55
|
8,545
|
8,72
|
8,64
|
| 08/08/2025 |
1.066.189 |
-0,69%
|
8,72
|
8,36
|
8,78
|
8,66
|
| 07/08/2025 |
1.569.069 |
0,81%
|
8,69
|
8,615
|
8,81
|
8,72
|
| 06/08/2025 |
1.379.626 |
-1,48%
|
8,81
|
8,605
|
8,81
|
8,65
|
| 05/08/2025 |
2.812.645 |
-0,45%
|
8,99
|
8,77
|
8,99
|
8,78
|
| 04/08/2025 |
1.486.070 |
0,11%
|
8,83
|
8,695
|
8,99
|
8,82
|
| 01/08/2025 |
2.364.156 |
1,95%
|
8,46
|
8,46
|
8,935
|
8,81
|
| 31/07/2025 |
3.958.277 |
0,82%
|
8,90
|
8,23
|
8,90
|
8,65
|
| 30/07/2025 |
2.554.104 |
-1,21%
|
8,66
|
8,45
|
8,805
|
8,58
|
| 29/07/2025 |
1.167.746 |
-2,80%
|
8,99
|
8,66
|
9,045
|
8,67
|
| 28/07/2025 |
1.781.730 |
-0,56%
|
9,003
|
8,90
|
9,045
|
8,92
|
| 25/07/2025 |
2.330.693 |
1,82%
|
8,99
|
8,66
|
9,09
|
8,97
|
| 24/07/2025 |
2.717.116 |
-1,23%
|
9,13
|
8,78
|
9,165
|
8,81
|
| 23/07/2025 |
1.930.206 |
-2,41%
|
9,05
|
8,78
|
9,165
|
8,92
|
| 22/07/2025 |
2.576.479 |
1,67%
|
8,97
|
8,85
|
9,15
|
9,14
|
| 21/07/2025 |
1.259.923 |
0,22%
|
8,86
|
8,85
|
9,05
|
8,99
|
| 18/07/2025 |
1.299.847 |
0,56%
|
8,79
|
8,74
|
9,05
|
8,97
|
| 17/07/2025 |
2.960.463 |
1,25%
|
8,92
|
8,74
|
9,04
|
8,92
|
| 16/07/2025 |
1.249.042 |
-0,90%
|
8,81
|
8,76
|
8,995
|
8,81
|
| 15/07/2025 |
1.133.118 |
0,68%
|
8,68
|
8,675
|
8,925
|
8,89
|
| 14/07/2025 |
1.868.524 |
1,49%
|
8,74
|
8,675
|
8,91
|
8,83
|
| 11/07/2025 |
1.989.349 |
-1,25%
|
8,89
|
8,51
|
8,91
|
8,70
|
| 10/07/2025 |
4.497.621 |
-0,34%
|
8,89
|
8,71
|
8,91
|
8,81
|
| 09/07/2025 |
2.096.802 |
0,46%
|
8,70
|
8,60
|
8,9092
|
8,84
|
| 08/07/2025 |
2.290.840 |
2,21%
|
8,48
|
8,48
|
8,87
|
8,80
|
| 07/07/2025 |
3.729.206 |
0,58%
|
8,62
|
8,47
|
8,71
|
8,61
|
| 04/07/2025 |
1.675.817 |
1,66%
|
8,48
|
8,3607
|
8,61
|
8,56
|
| 03/07/2025 |
1.675.748 |
0,85%
|
8,15
|
7,97
|
8,61
|
8,56
|
| 02/07/2025 |
5.243.190 |
4,47%
|
7,87
|
7,86
|
8,52
|
8,43
|
| 01/07/2025 |
14.692.013 |
11,48%
|
7,15
|
7,01
|
8,22
|
8,06
|
| 30/06/2025 |
4.699.217 |
0,42%
|
7,15
|
7,01
|
7,28
|
7,23
|
| 27/06/2025 |
3.416.415 |
1,98%
|
7,00
|
6,94
|
7,285
|
7,20
|
| 26/06/2025 |
1.567.298 |
1,44%
|
6,88
|
6,765
|
7,105
|
7,06
|
| 25/06/2025 |
2.809.644 |
1,75%
|
6,65
|
6,65
|
6,97
|
6,96
|
| 24/06/2025 |
1.877.766 |
3,01%
|
6,43
|
6,335
|
6,85
|
6,84
|
| 23/06/2025 |
1.675.365 |
3,75%
|
6,27
|
6,27
|
6,64
|
6,64
|
| 20/06/2025 |
962.753 |
0,47%
|
6,35
|
6,26
|
6,45
|
6,40
|
| 18/06/2025 |
845.649 |
1,43%
|
6,40
|
6,10
|
6,44
|
6,37
|
| 17/06/2025 |
2.292.727 |
-2,79%
|
6,13
|
6,125
|
6,4825
|
6,28
|
| 16/06/2025 |
1.253.884 |
7,31%
|
6,06
|
6,06
|
6,4825
|
6,46
|
| 13/06/2025 |
1.898.586 |
-4,60%
|
6,38
|
6,00
|
6,38
|
6,02
|
| 12/06/2025 |
674.857 |
-1,25%
|
6,50
|
6,259
|
6,55
|
6,31
|
| 11/06/2025 |
1.367.170 |
-0,16%
|
6,20
|
6,34
|
6,55
|
6,39
|
| 10/06/2025 |
1.263.949 |
4,07%
|
5,88
|
5,88
|
6,45
|
6,40
|
| 09/06/2025 |
1.754.932 |
4,41%
|
6,00
|
5,88
|
6,185
|
6,15
|
| 06/06/2025 |
2.384.149 |
-0,68%
|
6,10
|
5,805
|
6,1182
|
5,89
|
| 05/06/2025 |
1.005.401 |
-2,63%
|
6,14
|
5,92
|
6,22
|
5,93
|
| 04/06/2025 |
1.178.603 |
-2,56%
|
6,24
|
6,01
|
6,35
|
6,09
|
| 03/06/2025 |
1.808.905 |
-0,48%
|
6,45
|
6,125
|
6,45
|
6,25
|
| 02/06/2025 |
1.855.908 |
0,00%
|
6,28
|
6,20
|
6,5975
|
6,28
|
| 30/05/2025 |
869.622 |
-1,18%
|
6,46
|
6,225
|
6,54
|
6,28
|
| 29/05/2025 |
1.074.309 |
0,32%
|
6,37
|
6,31
|
6,54
|
6,35
|
| 28/05/2025 |
1.168.097 |
-1,40%
|
6,16
|
6,16
|
6,50
|
6,33
|
| 27/05/2025 |
1.875.764 |
5,07%
|
6,26
|
6,16
|
6,50
|
6,42
|
| 23/05/2025 |
819.612 |
-0,81%
|
6,10
|
6,0005
|
6,23
|
6,11
|
| 22/05/2025 |
1.543.318 |
0,16%
|
6,15
|
6,035
|
6,265
|
6,16
|
| 21/05/2025 |
2.436.854 |
-0,49%
|
6,37
|
6,0022
|
6,40
|
6,15
|
| 20/05/2025 |
1.936.525 |
-3,74%
|
6,33
|
6,16
|
6,535
|
6,18
|
| 19/05/2025 |
2.208.372 |
-0,31%
|
6,2801
|
6,2801
|
6,535
|
6,42
|
| 16/05/2025 |
1.906.266 |
1,58%
|
6,39
|
6,325
|
6,50
|
6,44
|
| 15/05/2025 |
2.094.226 |
-0,47%
|
6,35
|
6,29
|
6,47
|
6,34
|
| 14/05/2025 |
2.259.718 |
1,43%
|
6,26
|
6,22
|
6,47
|
6,37
|
| 13/05/2025 |
1.642.021 |
0,48%
|
6,16
|
6,13
|
6,37
|
6,28
|
| 12/05/2025 |
2.872.342 |
4,34%
|
6,18
|
6,13
|
6,37
|
6,25
|
| 09/05/2025 |
2.048.370 |
2,39%
|
5,88
|
5,725
|
6,09
|
5,99
|
| 08/05/2025 |
4.373.554 |
3,72%
|
5,54
|
5,50
|
6,075
|
5,85
|
| 07/05/2025 |
2.124.079 |
2,55%
|
5,42
|
5,305
|
5,6899
|
5,64
|
| 06/05/2025 |
2.049.596 |
1,29%
|
5,34
|
5,305
|
5,58
|
5,50
|
| 05/05/2025 |
1.783.725 |
1,50%
|
5,32
|
5,30
|
5,525
|
5,43
|
| 02/05/2025 |
2.617.062 |
6,36%
|
5,07
|
5,02
|
5,40
|
5,35
|
| 01/05/2025 |
1.793.307 |
-2,33%
|
4,98
|
4,95
|
5,27
|
5,03
|
| 30/04/2025 |
2.396.612 |
-0,58%
|
5,23
|
4,95
|
5,30
|
5,15
|
| 29/04/2025 |
3.723.411 |
-0,96%
|
4,97
|
5,16
|
5,30
|
5,18
|
| 28/04/2025 |
3.748.021 |
2,55%
|
4,98
|
4,90
|
5,295
|
5,23
|
| 25/04/2025 |
2.267.395 |
0,00%
|
4,88
|
4,88
|
5,175
|
5,10
|
| 24/04/2025 |
10.113.939 |
4,08%
|
4,94
|
4,88
|
5,175
|
5,10
|
