Melco Resort Entertainment Ltd ADR (MPEL)
Exportar para Excel
| << < 1 2 3 4 5 > >> |
| 28/11/2025 |
637.517 |
2,02%
|
8,77
|
8,75
|
9,20
|
9,11
|
| 26/11/2025 |
500.932 |
0,00%
|
8,95
|
8,885
|
9,05
|
8,93
|
| 25/11/2025 |
1.035.468 |
0,34%
|
8,9107
|
8,89
|
9,13
|
8,93
|
| 24/11/2025 |
1.005.043 |
2,54%
|
8,55
|
8,55
|
8,92
|
8,90
|
| 21/11/2025 |
589.981 |
0,17%
|
8,6573
|
8,40
|
8,755
|
8,68
|
| 20/11/2025 |
1.094.736 |
-0,97%
|
8,73
|
8,32
|
8,95
|
8,68
|
| 19/11/2025 |
848.671 |
-2,78%
|
9,11
|
8,645
|
9,11
|
8,75
|
| 18/11/2025 |
1.055.526 |
-0,06%
|
9,01
|
8,845
|
9,14
|
9,00
|
| 17/11/2025 |
1.216.077 |
-0,50%
|
9,05
|
8,91
|
9,165
|
9,02
|
| 14/11/2025 |
1.299.226 |
0,67%
|
9,0104
|
8,84
|
9,135
|
9,06
|
| 13/11/2025 |
1.107.465 |
-0,77%
|
8,94
|
8,895
|
9,145
|
9,00
|
| 12/11/2025 |
1.325.711 |
1,23%
|
9,1897
|
8,96
|
9,1897
|
9,07
|
| 11/11/2025 |
2.598.549 |
1,13%
|
8,93
|
8,83
|
9,315
|
8,96
|
| 10/11/2025 |
2.503.912 |
4,35%
|
8,64
|
8,615
|
9,045
|
8,86
|
| 07/11/2025 |
1.546.268 |
1,13%
|
8,40
|
7,915
|
8,605
|
8,50
|
| 06/11/2025 |
1.987.978 |
3,89%
|
8,70
|
8,165
|
8,841
|
8,41
|
| 05/11/2025 |
856.896 |
0,25%
|
8,40
|
8,03
|
8,40
|
8,10
|
| 04/11/2025 |
816.121 |
-3,17%
|
7,54
|
7,54
|
8,1787
|
8,08
|
| 03/11/2025 |
2.100.820 |
1,78%
|
8,3401
|
7,995
|
8,405
|
8,35
|
| 31/10/2025 |
1.420.819 |
0,06%
|
8,1899
|
8,06
|
8,265
|
8,20
|
| 30/10/2025 |
1.641.185 |
1,36%
|
7,99
|
7,89
|
8,275
|
8,19
|
| 29/10/2025 |
1.705.026 |
-0,86%
|
8,16
|
8,075
|
8,28
|
8,08
|
| 28/10/2025 |
1.132.163 |
-3,55%
|
8,47
|
8,12
|
8,47
|
8,15
|
| 27/10/2025 |
1.394.772 |
1,56%
|
8,38
|
8,345
|
8,485
|
8,45
|
| 24/10/2025 |
625.882 |
-0,12%
|
8,33
|
8,285
|
8,5099
|
8,32
|
| 23/10/2025 |
1.296.190 |
2,71%
|
8,11
|
8,11
|
8,56
|
8,33
|
| 22/10/2025 |
779.666 |
-0,25%
|
8,1995
|
8,052
|
8,3235
|
8,11
|
| 21/10/2025 |
1.777.065 |
2,33%
|
7,93
|
7,81
|
8,40
|
8,13
|
| 20/10/2025 |
1.389.913 |
0,83%
|
8,0799
|
7,93
|
8,54
|
7,945
|
| 17/10/2025 |
3.490.735 |
-0,61%
|
8,20
|
7,855
|
8,20
|
7,88
|
| 16/10/2025 |
1.333.731 |
0,49%
|
8,16
|
8,065
|
8,26
|
8,20
|
| 15/10/2025 |
3.922.876 |
4,82%
|
7,75
|
7,75
|
8,37
|
8,16
|
| 14/10/2025 |
1.931.303 |
3,18%
|
7,51
|
7,31
|
7,79
|
7,78
|
| 13/10/2025 |
2.102.223 |
-4,07%
|
7,8603
|
7,50
|
7,985
|
7,55
|
| 10/10/2025 |
2.083.744 |
-6,33%
|
8,47
|
7,81
|
8,47
|
7,87
|
| 09/10/2025 |
1.782.931 |
0,00%
|
8,55
|
8,14
|
8,55
|
8,38
|
| 08/10/2025 |
1.922.559 |
0,72%
|
8,34
|
8,22
|
8,81
|
8,38
|
| 07/10/2025 |
2.237.121 |
-2,47%
|
8,60
|
8,30
|
8,6399
|
8,31
|
| 06/10/2025 |
1.108.860 |
1,07%
|
8,41
|
8,41
|
8,615
|
8,52
|
| 03/10/2025 |
3.721.047 |
-5,60%
|
8,92
|
8,26
|
9,64
|
8,43
|
| 02/10/2025 |
2.709.468 |
-4,19%
|
9,3517
|
8,92
|
9,3517
|
8,93
|
| 01/10/2025 |
1.064.106 |
1,64%
|
9,3103
|
9,20
|
9,39
|
9,32
|
| 30/09/2025 |
1.292.332 |
-6,81%
|
9,87
|
9,14
|
9,99
|
9,17
|
| 29/09/2025 |
1.396.666 |
2,61%
|
9,88
|
9,695
|
9,90
|
9,84
|
| 26/09/2025 |
1.019.909 |
1,16%
|
9,31
|
9,31
|
9,60
|
9,58
|
| 25/09/2025 |
1.269.616 |
-0,84%
|
9,35
|
9,235
|
9,50
|
9,47
|
| 24/09/2025 |
1.006.117 |
-0,31%
|
9,5707
|
9,45
|
9,66
|
9,54
|
| 23/09/2025 |
967.423 |
0,11%
|
9,42
|
9,39
|
9,6698
|
9,57
|
| 22/09/2025 |
960.705 |
-0,42%
|
9,549
|
9,45
|
9,63
|
9,56
|
| 19/09/2025 |
915.149 |
-0,40%
|
9,73
|
9,57
|
9,74
|
9,59
|
| 18/09/2025 |
976.244 |
1,69%
|
9,54
|
9,47
|
9,695
|
9,64
|
| 17/09/2025 |
1.479.290 |
-1,56%
|
9,6104
|
9,435
|
9,66
|
9,49
|
| 16/09/2025 |
1.404.468 |
-0,67%
|
10,14
|
9,545
|
10,14
|
9,64
|
| 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
|
