Melco Resort Entertainment Ltd ADR (MPEL)
Exportar para Excel
| << < 2 3 4 5 6 > |
| 29/11/2024 |
2.709.283 |
4,51%
|
6,22
|
6,05
|
6,49
|
6,42
|
| 27/11/2024 |
1.867.556 |
3,68%
|
5,98
|
5,95
|
6,30
|
6,20
|
| 26/11/2024 |
1.274.928 |
-1,48%
|
5,95
|
5,91
|
6,225
|
5,98
|
| 25/11/2024 |
1.294.535 |
2,02%
|
5,99
|
5,91
|
6,225
|
6,07
|
| 22/11/2024 |
1.105.481 |
-1,82%
|
6,00
|
5,905
|
6,105
|
5,95
|
| 21/11/2024 |
1.367.299 |
0,17%
|
6,02
|
5,905
|
6,165
|
6,06
|
| 20/11/2024 |
2.414.636 |
1,17%
|
5,95
|
5,91
|
6,165
|
6,05
|
| 19/11/2024 |
2.360.674 |
-0,33%
|
6,11
|
5,91
|
6,165
|
5,98
|
| 18/11/2024 |
4.868.455 |
-1,96%
|
6,1205
|
5,94
|
6,165
|
6,00
|
| 15/11/2024 |
1.105.652 |
-0,97%
|
6,15
|
6,04
|
6,325
|
6,12
|
| 14/11/2024 |
3.584.490 |
0,49%
|
6,27
|
6,13
|
6,33
|
6,18
|
| 13/11/2024 |
3.615.876 |
-2,23%
|
6,31
|
6,13
|
6,68
|
6,15
|
| 12/11/2024 |
2.262.637 |
-6,82%
|
6,83
|
6,28
|
6,885
|
6,29
|
| 11/11/2024 |
1.529.786 |
-1,17%
|
6,86
|
6,61
|
6,87
|
6,75
|
| 08/11/2024 |
2.948.455 |
-4,07%
|
6,98
|
6,75
|
7,28
|
6,83
|
| 07/11/2024 |
3.785.484 |
8,41%
|
6,90
|
6,40
|
7,3391
|
7,12
|
| 06/11/2024 |
3.060.243 |
0,45%
|
6,66
|
6,40
|
6,92
|
6,77
|
| 05/11/2024 |
2.257.437 |
%
|
6,69
|
6,51
|
6,92
|
6,74
|
| 04/11/2024 |
2.394.856 |
%
|
6,69
|
6,5001
|
6,885
|
6,57
|
| 01/11/2024 |
1.329.659 |
%
|
6,81
|
6,68
|
6,89
|
6,72
|
| 31/10/2024 |
846.230 |
%
|
6,81
|
6,82
|
6,905
|
6,8201
|
| 30/10/2024 |
835.481 |
%
|
6,84
|
6,82
|
6,905
|
6,85
|
| 29/10/2024 |
1.151.489 |
%
|
6,79
|
6,95
|
7,15
|
6,95
|
| 28/10/2024 |
1.100.778 |
%
|
6,79
|
6,79
|
7,08
|
6,98
|
| 25/10/2024 |
1.198.189 |
%
|
6,68
|
6,65
|
6,87
|
6,73
|
| 24/10/2024 |
1.480.535 |
%
|
6,89
|
6,615
|
6,80
|
6,68
|
| 23/10/2024 |
1.207.171 |
%
|
6,89
|
6,66
|
6,936
|
6,66
|
| 22/10/2024 |
1.968.329 |
%
|
6,96
|
6,83
|
7,05
|
6,95
|
| 21/10/2024 |
1.962.628 |
%
|
7,00
|
6,83
|
7,045
|
6,95
|
| 18/10/2024 |
1.378.928 |
%
|
7,36
|
7,085
|
7,36
|
7,13
|
| 17/10/2024 |
1.876.948 |
%
|
7,36
|
7,04
|
7,39
|
7,04
|
| 16/10/2024 |
1.218.701 |
%
|
7,46
|
7,43
|
7,58
|
7,50
|
| 15/10/2024 |
2.240.169 |
%
|
7,48
|
7,325
|
7,755
|
7,38
|
| 14/10/2024 |
2.249.832 |
%
|
7,48
|
7,45
|
7,86
|
7,71
|
| 11/10/2024 |
1.681.033 |
%
|
7,79
|
7,7701
|
8,08
|
7,89
|
| 10/10/2024 |
1.717.884 |
%
|
7,90
|
7,83
|
7,965
|
7,85
|
| 09/10/2024 |
2.614.960 |
%
|
7,76
|
7,75
|
8,035
|
7,91
|
| 08/10/2024 |
3.932.247 |
%
|
7,70
|
7,50
|
8,075
|
8,02
|
| 07/10/2024 |
2.737.976 |
%
|
8,57
|
8,32
|
8,90
|
8,59
|
| 04/10/2024 |
1.107.932 |
%
|
7,80
|
8,01
|
8,21
|
8,17
|
| 03/10/2024 |
1.620.829 |
%
|
7,80
|
7,69
|
8,0199
|
7,99
|
| 02/10/2024 |
4.155.106 |
%
|
7,84
|
8,02
|
8,62
|
8,06
|
| 01/10/2024 |
2.567.647 |
%
|
7,84
|
7,79
|
8,21
|
8,17
|
| 30/09/2024 |
3.709.021 |
%
|
7,95
|
7,69
|
8,01
|
7,79
|
| 27/09/2024 |
4.407.329 |
%
|
6,48
|
7,50
|
7,90
|
7,85
|
| 26/09/2024 |
8.484.035 |
%
|
6,48
|
7,1905
|
7,64
|
7,57
|
| 25/09/2024 |
2.005.223 |
%
|
6,48
|
6,33
|
6,64
|
6,53
|
| 24/09/2024 |
4.500.022 |
%
|
6,48
|
6,255
|
6,615
|
6,54
|
| 23/09/2024 |
1.773.607 |
%
|
6,04
|
5,9725
|
6,075
|
6,00
|
| 20/09/2024 |
2.421.310 |
%
|
5,85
|
5,785
|
6,02
|
5,965
|
| 19/09/2024 |
1.943.816 |
%
|
5,76
|
5,72
|
5,96
|
5,85
|
| 18/09/2024 |
2.551.009 |
%
|
5,69
|
5,55
|
5,76
|
5,715
|
| 17/09/2024 |
2.550.501 |
%
|
5,65
|
5,55
|
5,76
|
5,69
|
| 16/09/2024 |
1.117.060 |
%
|
5,71
|
5,60
|
5,77
|
5,61
|
| 13/09/2024 |
2.252.105 |
%
|
5,53
|
5,395
|
5,575
|
5,53
|
| 12/09/2024 |
1.308.614 |
%
|
5,54
|
5,395
|
5,575
|
5,53
|
| 11/09/2024 |
1.671.314 |
%
|
5,39
|
5,30
|
5,55
|
5,49
|
| 10/09/2024 |
1.871.855 |
%
|
5,36
|
5,27
|
5,43
|
5,42
|
| 09/09/2024 |
1.326.808 |
%
|
5,32
|
5,27
|
5,43
|
5,34
|
| 06/09/2024 |
3.164.930 |
%
|
5,49
|
5,34
|
5,71
|
5,37
|
| 05/09/2024 |
1.333.752 |
%
|
5,41
|
5,35
|
5,505
|
5,48
|
| 04/09/2024 |
1.290.814 |
%
|
5,02
|
5,03
|
5,165
|
5,05
|
| 03/09/2024 |
1.165.795 |
%
|
5,07
|
5,03
|
5,1599
|
5,04
|
| 30/08/2024 |
1.275.285 |
%
|
5,10
|
5,03
|
5,15
|
5,07
|
| 29/08/2024 |
1.149.547 |
%
|
5,09
|
5,07
|
5,235
|
5,09
|
| 28/08/2024 |
1.249.811 |
%
|
5,49
|
5,335
|
5,49
|
5,4303
|
| 27/08/2024 |
1.249.549 |
%
|
5,49
|
5,335
|
5,49
|
5,41
|
| 26/08/2024 |
883.198 |
%
|
5,64
|
5,45
|
5,535
|
5,48
|
| 23/08/2024 |
1.442.370 |
%
|
5,64
|
5,43
|
5,60
|
5,51
|
| 22/08/2024 |
1.277.881 |
%
|
5,64
|
5,56
|
5,71
|
5,59
|
| 21/08/2024 |
1.821.887 |
%
|
5,50
|
5,50
|
5,73
|
5,64
|
| 20/08/2024 |
1.932.937 |
%
|
5,50
|
5,385
|
5,57
|
5,50
|
| 19/08/2024 |
5.142.981 |
%
|
5,24
|
5,23
|
5,61
|
5,54
|
| 16/08/2024 |
6.489.805 |
%
|
5,16
|
5,14
|
5,475
|
5,20
|
| 15/08/2024 |
11.906.640 |
%
|
5,21
|
4,96
|
5,23
|
5,18
|
| 14/08/2024 |
11.323.536 |
%
|
5,27
|
4,95
|
5,45
|
5,14
|
| 13/08/2024 |
4.874.972 |
%
|
5,41
|
5,11
|
5,44
|
5,50
|
| 12/08/2024 |
2.683.812 |
%
|
5,53
|
5,35
|
5,58
|
5,39
|
| 09/08/2024 |
2.481.860 |
%
|
5,48
|
5,48
|
5,73
|
5,65
|
| 08/08/2024 |
2.743.201 |
%
|
5,48
|
5,42
|
5,62
|
5,47
|
| 07/08/2024 |
2.343.444 |
%
|
5,53
|
5,42
|
5,61
|
5,47
|
| 06/08/2024 |
2.993.053 |
%
|
5,32
|
5,31
|
5,56
|
5,46
|
| 05/08/2024 |
2.995.877 |
%
|
5,71
|
4,785
|
5,42
|
5,4188
|
| 02/08/2024 |
3.730.125 |
%
|
5,71
|
5,07
|
5,71
|
5,15
|
| 01/08/2024 |
4.851.320 |
%
|
5,71
|
5,14
|
5,71
|
5,30
|
| 31/07/2024 |
2.259.957 |
%
|
5,92
|
5,685
|
6,01
|
5,70
|
| 30/07/2024 |
1.141.013 |
%
|
5,92
|
5,715
|
5,98
|
5,75
|
| 29/07/2024 |
828.839 |
%
|
5,92
|
5,79
|
5,92
|
5,82
|
| 26/07/2024 |
1.147.327 |
%
|
5,94
|
5,74
|
5,94
|
5,87
|
| 25/07/2024 |
1.214.822 |
%
|
5,75
|
5,67
|
5,91
|
5,83
|
| 24/07/2024 |
1.610.484 |
%
|
6,07
|
5,79
|
6,085
|
5,81
|
| 23/07/2024 |
1.845.366 |
%
|
6,07
|
6,025
|
6,205
|
6,08
|
| 22/07/2024 |
1.601.578 |
%
|
6,21
|
6,045
|
6,215
|
6,13
|
| 19/07/2024 |
1.273.426 |
%
|
6,10
|
6,00
|
6,20
|
6,17
|
| 18/07/2024 |
2.768.417 |
%
|
6,35
|
6,05
|
6,42
|
6,05
|
| 17/07/2024 |
1.633.510 |
%
|
6,54
|
6,35
|
6,688
|
6,49
|
| 16/07/2024 |
1.375.721 |
%
|
6,45
|
6,4219
|
6,65
|
6,65
|
| 15/07/2024 |
857.022 |
%
|
6,64
|
6,44
|
6,64
|
6,46
|
| 12/07/2024 |
2.307.037 |
%
|
6,73
|
6,47
|
6,75
|
6,64
|
| 11/07/2024 |
1.058.773 |
%
|
7,13
|
6,61
|
6,81
|
6,68
|
