Melia Hotels International SA (MEL)

Exportar para Excel

Data Quant. Var. P.Abertura P.Mínimo P.Máximo P.Fecho
1 2 3 4 5 > >>
18/07/2025 264.849 0,73% 7,54 7,51 7,5975 7,5675
17/07/2025 193.673 1,18% 7,415 7,415 7,60 7,5125
16/07/2025 304.751 -1,10% 7,475 7,3925 7,565 7,425
15/07/2025 296.275 -2,72% 7,755 7,495 7,7625 7,5075
14/07/2025 91.142 1,25% 7,5275 7,5275 7,725 7,7175
11/07/2025 180.578 -0,88% 7,67 7,605 7,7175 7,6225
10/07/2025 207.016 2,13% 7,54 7,465 7,69 7,69
09/07/2025 203.152 2,17% 7,395 7,37 7,545 7,53
08/07/2025 145.292 0,00% 7,3925 7,3625 7,435 7,37
07/07/2025 113.502 0,44% 7,205 7,205 7,415 7,37
04/07/2025 185.258 0,38% 7,29 7,24 7,38 7,3375
03/07/2025 127.148 1,04% 7,2725 7,225 7,36 7,31
02/07/2025 58.042 0,77% 7,22 7,18 7,28 7,235
01/07/2025 161.156 0,81% 7,1325 7,09 7,205 7,18
30/06/2025 146.258 1,61% 7,06 7,01 7,14 7,1225
27/06/2025 87.087 1,30% 6,95 6,92 7,03 7,01
26/06/2025 70.449 -0,65% 6,965 6,865 6,99 6,92
25/06/2025 401.511 0,11% 6,955 6,915 7,04 6,965
24/06/2025 153.882 3,84% 6,785 6,70 7,04 6,9575
23/06/2025 224.357 -0,74% 6,645 6,645 6,75 6,70
20/06/2025 99.523 0,52% 6,745 6,70 6,81 6,735
19/06/2025 100.723 -1,76% 6,76 6,70 6,82 6,70
18/06/2025 164.226 0,22% 6,7975 6,77 6,85 6,82
17/06/2025 198.494 -1,34% 6,87 6,775 6,8975 6,805
16/06/2025 86.977 2,72% 6,70 6,70 6,90 6,8975
13/06/2025 341.134 -4,00% 6,69 6,655 6,995 6,715
12/06/2025 96.348 -1,93% 7,105 6,94 7,1325 6,995
11/06/2025 59.529 -1,69% 7,225 7,13 7,255 7,1325
10/06/2025 262.476 1,05% 7,16 7,10 7,27 7,255
09/06/2025 374.073 2,94% 6,985 6,975 7,2925 7,18
06/06/2025 303.238 1,90% 6,8325 6,8025 6,975 6,975
05/06/2025 188.569 0,51% 6,775 6,75 6,855 6,845
04/06/2025 249.299 0,59% 6,785 6,755 6,855 6,81
03/06/2025 202.813 0,22% 6,75 6,635 6,785 6,755
02/06/2025 74.444 -0,37% 6,72 6,67 6,765 6,74
30/05/2025 75.244 -0,73% 6,81 6,76 6,835 6,765
29/05/2025 164.119 0,22% 6,84 6,80 6,92 6,815
28/05/2025 97.118 -0,07% 6,8075 6,795 6,84 6,80
27/05/2025 99.222 0,67% 6,795 6,71 6,82 6,805
26/05/2025 42.243 2,97% 6,68 6,565 6,77 6,76
23/05/2025 143.723 -1,13% 6,715 6,535 6,735 6,565
22/05/2025 151.595 -1,41% 6,69 6,625 6,735 6,64
21/05/2025 169.727 0,56% 6,69 6,61 6,79 6,735
20/05/2025 98.182 1,25% 6,615 6,59 6,715 6,6975
19/05/2025 117.030 0,38% 6,585 6,505 6,615 6,615
16/05/2025 100.864 -0,23% 6,63 6,565 6,645 6,59
15/05/2025 142.907 -0,53% 6,60 6,535 6,64 6,605
14/05/2025 102.088 -0,64% 6,705 6,62 6,705 6,64
13/05/2025 167.371 2,97% 6,53 6,49 6,695 6,6825
12/05/2025 121.685 2,93% 6,39 6,305 6,525 6,49
09/05/2025 383.563 -2,02% 6,3925 6,145 6,435 6,305
08/05/2025 101.017 -0,92% 6,51 6,385 6,5875 6,435
07/05/2025 83.678 1,48% 6,42 6,39 6,50 6,495
06/05/2025 83.511 -0,85% 6,47 6,37 6,475 6,40
05/05/2025 55.516 0,16% 6,465 6,405 6,475 6,455
02/05/2025 65.527 1,34% 6,46 6,36 6,465 6,445
30/04/2025 150.247 1,27% 6,325 6,23 6,37 6,36
29/04/2025 47.619 -0,63% 6,3525 6,2625 6,3625 6,28
28/04/2025 69.638 0,24% 6,355 6,305 6,4025 6,32
25/04/2025 283.303 1,78% 6,26 6,195 6,31 6,305
24/04/2025 154.683 -0,40% 6,21 6,17 6,235 6,195
23/04/2025 259.452 1,26% 6,265 6,1425 6,315 6,22
22/04/2025 226.081 -0,24% 6,165 6,06 6,165 6,1425
17/04/2025 83.738 -1,56% 6,23 6,085 6,255 6,1575
16/04/2025 101.108 0,40% 6,185 6,11 6,255 6,255
15/04/2025 102.938 1,30% 6,205 6,15 6,26 6,23
14/04/2025 103.516 1,32% 6,19 6,07 6,20 6,15
11/04/2025 132.636 -0,90% 6,145 5,9475 6,175 6,07
10/04/2025 93.602 3,46% 6,47 5,92 6,50 6,125
09/04/2025 143.414 -3,11% 6,035 5,86 6,11 5,92
08/04/2025 139.741 2,35% 6,125 5,97 6,215 6,11
07/04/2025 302.603 -3,32% 5,725 5,64 6,26 5,97
04/04/2025 241.736 -4,25% 6,355 6,02 6,465 6,175
03/04/2025 196.554 -2,99% 6,47 6,36 6,605 6,4075
02/04/2025 198.874 1,54% 6,495 6,43 6,61 6,605
01/04/2025 277.867 2,44% 6,395 6,35 6,54 6,505
31/03/2025 266.126 -3,42% 6,555 6,31 6,575 6,35
28/03/2025 221.826 -2,74% 6,705 6,565 6,76 6,575
27/03/2025 149.760 -0,88% 6,775 6,71 6,83 6,76
26/03/2025 119.530 0,37% 6,805 6,76 6,87 6,82
25/03/2025 120.775 1,27% 6,755 6,705 6,805 6,795
24/03/2025 134.548 0,22% 6,735 6,685 6,77 6,71
21/03/2025 114.104 -1,11% 6,755 6,615 6,77 6,695
20/03/2025 163.667 -1,38% 6,87 6,7325 6,895 6,77
19/03/2025 109.968 1,93% 6,72 6,72 6,90 6,865
18/03/2025 155.289 -0,30% 6,815 6,695 6,84 6,735
17/03/2025 186.338 2,35% 6,65 6,59 6,755 6,755
14/03/2025 154.507 1,00% 6,575 6,42 6,6625 6,60
13/03/2025 224.621 -0,38% 6,515 6,515 6,64 6,535
12/03/2025 179.807 -1,87% 6,69 6,55 6,69 6,56
11/03/2025 416.839 -2,62% 6,84 6,63 6,865 6,685
10/03/2025 246.196 -3,95% 7,205 6,855 7,205 6,865
07/03/2025 163.061 -0,80% 7,1225 7,06 7,205 7,1475
06/03/2025 224.755 0,42% 7,28 7,11 7,375 7,205
05/03/2025 367.185 2,14% 7,125 7,025 7,3125 7,175
04/03/2025 139.985 -4,29% 7,3075 7,025 7,34 7,025
03/03/2025 87.015 -0,54% 7,395 7,325 7,44 7,34
28/02/2025 258.369 2,29% 7,255 7,03 7,425 7,38
27/02/2025 109.715 -0,21% 7,20 7,115 7,235 7,215
26/02/2025 96.871 1,55% 7,14 7,12 7,265 7,23
Ajuda

Pesquisa de títulos

Fale Connosco

VerSign Secure

Por favor leia o Acordo de Utilização e política de cookies :: Copyright © BiG :: Versão 3.0 :: Todos os direitos reservados :: bigonline é uma marca registada do BiG. O Banco de Investimento Global S.A. é uma instituição registada no Banco de Portugal sob o nº61, e na CMVM autorizada a prestar serviços de investimento constantes do nº 1 do Artigo 290 do CVM. Para qualquer informação adicional, contacte-nos via internet ou pelos telefones 21 330 53 72/9 (Chamada para a rede fixa nacional. O custo das comunicações depende do tarifário que tiver acordado com o seu operador de telecomunicações).