Melia Hotels International SA (MEL)
Exportar para Excel
| < 1 2 3 4 5 > >> |
| 24/04/2026 |
256.673 |
0,84%
|
11,20
|
11,20
|
11,43
|
11,35
|
| 23/04/2026 |
275.883 |
0,18%
|
11,20
|
11,12
|
11,33
|
11,255
|
| 22/04/2026 |
505.763 |
0,76%
|
11,21
|
11,075
|
11,31
|
11,235
|
| 21/04/2026 |
449.134 |
-2,19%
|
11,45
|
11,11
|
11,45
|
11,15
|
| 20/04/2026 |
270.389 |
-0,91%
|
11,36
|
11,28
|
11,505
|
11,40
|
| 17/04/2026 |
496.985 |
0,52%
|
11,41
|
11,305
|
11,55
|
11,505
|
| 16/04/2026 |
441.657 |
0,22%
|
11,43
|
11,30
|
11,59
|
11,445
|
| 15/04/2026 |
334.871 |
2,88%
|
11,18
|
11,10
|
11,52
|
11,42
|
| 14/04/2026 |
395.989 |
2,97%
|
10,83
|
10,78
|
11,13
|
11,10
|
| 13/04/2026 |
401.057 |
0,47%
|
10,74
|
10,59
|
10,81
|
10,78
|
| 10/04/2026 |
273.114 |
2,29%
|
10,465
|
10,46
|
10,83
|
10,73
|
| 09/04/2026 |
465.331 |
4,07%
|
10,10
|
10,08
|
10,49
|
10,49
|
| 08/04/2026 |
371.441 |
1,46%
|
10,20
|
9,935
|
10,36
|
10,08
|
| 07/04/2026 |
288.508 |
-0,25%
|
9,965
|
9,875
|
10,19
|
9,935
|
| 02/04/2026 |
239.131 |
0,61%
|
9,83
|
9,7975
|
10,02
|
9,96
|
| 01/04/2026 |
211.262 |
3,48%
|
9,835
|
9,5675
|
9,90
|
9,90
|
| 31/03/2026 |
353.503 |
1,40%
|
9,485
|
9,435
|
9,715
|
9,5675
|
| 30/03/2026 |
252.934 |
-0,48%
|
9,40
|
9,395
|
9,545
|
9,435
|
| 27/03/2026 |
348.071 |
-1,20%
|
9,60
|
9,42
|
9,72
|
9,48
|
| 26/03/2026 |
172.067 |
0,21%
|
9,58
|
9,56
|
9,675
|
9,595
|
| 25/03/2026 |
286.341 |
2,63%
|
9,43
|
9,33
|
9,6075
|
9,575
|
| 24/03/2026 |
257.923 |
0,43%
|
9,27
|
9,205
|
9,345
|
9,33
|
| 23/03/2026 |
427.967 |
2,38%
|
8,78
|
8,78
|
9,385
|
9,24
|
| 20/03/2026 |
472.561 |
1,06%
|
9,015
|
8,93
|
9,175
|
9,025
|
| 19/03/2026 |
728.705 |
-2,14%
|
8,99
|
8,795
|
9,125
|
8,93
|
| 18/03/2026 |
457.314 |
1,50%
|
9,005
|
8,99
|
9,205
|
9,125
|
| 17/03/2026 |
402.012 |
2,80%
|
8,72
|
8,695
|
9,085
|
8,99
|
| 16/03/2026 |
255.557 |
2,67%
|
8,56
|
8,46
|
8,745
|
8,745
|
| 13/03/2026 |
580.045 |
-2,43%
|
8,68
|
8,47
|
8,73
|
8,5175
|
| 12/03/2026 |
836.885 |
3,38%
|
8,46
|
8,35
|
8,83
|
8,73
|
| 11/03/2026 |
534.983 |
6,03%
|
8,005
|
7,965
|
8,445
|
8,445
|
| 10/03/2026 |
373.951 |
2,56%
|
7,935
|
7,805
|
8,01
|
7,965
|
| 09/03/2026 |
202.074 |
-2,68%
|
7,805
|
7,6825
|
8,02
|
7,805
|
| 06/03/2026 |
184.220 |
0,00%
|
8,11
|
7,92
|
8,13
|
8,02
|
| 05/03/2026 |
229.969 |
-0,19%
|
8,075
|
7,9375
|
8,20
|
8,02
|
| 04/03/2026 |
189.932 |
2,55%
|
7,6725
|
7,63
|
8,06
|
8,035
|
| 03/03/2026 |
237.806 |
-2,22%
|
7,875
|
7,715
|
8,015
|
7,835
|
| 02/03/2026 |
386.418 |
-4,47%
|
7,92
|
7,83
|
8,3875
|
8,0125
|
| 27/02/2026 |
215.869 |
-1,32%
|
8,425
|
8,30
|
8,575
|
8,3875
|
| 26/02/2026 |
283.866 |
7,26%
|
7,96
|
7,835
|
8,50
|
8,50
|
| 25/02/2026 |
196.988 |
-0,69%
|
8,00
|
7,885
|
8,02
|
7,925
|
| 24/02/2026 |
169.976 |
0,82%
|
7,935
|
7,895
|
8,015
|
7,98
|
| 23/02/2026 |
164.910 |
-1,80%
|
8,09
|
7,895
|
8,12
|
7,915
|
| 20/02/2026 |
163.768 |
2,09%
|
7,97
|
7,89
|
8,15
|
8,075
|
| 19/02/2026 |
118.084 |
-1,31%
|
8,0225
|
7,88
|
8,0225
|
7,91
|
| 18/02/2026 |
201.248 |
-0,80%
|
8,0875
|
7,865
|
8,0875
|
8,015
|
| 17/02/2026 |
80.315 |
1,64%
|
7,985
|
7,905
|
8,08
|
8,08
|
| 16/02/2026 |
337.980 |
0,95%
|
7,94
|
7,875
|
8,105
|
7,95
|
| 13/02/2026 |
131.401 |
0,26%
|
7,84
|
7,82
|
7,945
|
7,875
|
| 12/02/2026 |
134.278 |
1,22%
|
7,855
|
7,755
|
7,91
|
7,855
|
| 11/02/2026 |
126.270 |
-1,74%
|
7,94
|
7,7575
|
7,94
|
7,76
|
| 10/02/2026 |
137.403 |
0,35%
|
7,86
|
7,785
|
7,93
|
7,8975
|
| 09/02/2026 |
176.768 |
1,88%
|
7,80
|
7,725
|
7,89
|
7,87
|
| 06/02/2026 |
184.495 |
0,00%
|
7,765
|
7,625
|
7,795
|
7,725
|
| 05/02/2026 |
185.339 |
-0,16%
|
7,735
|
7,6775
|
7,8075
|
7,725
|
| 04/02/2026 |
361.248 |
3,10%
|
7,495
|
7,475
|
7,85
|
7,7375
|
| 03/02/2026 |
213.167 |
-1,96%
|
7,665
|
7,505
|
7,665
|
7,505
|
| 02/02/2026 |
215.374 |
1,80%
|
7,5125
|
7,4925
|
7,67
|
7,655
|
| 30/01/2026 |
109.629 |
1,52%
|
7,45
|
7,4075
|
7,59
|
7,52
|
| 29/01/2026 |
214.740 |
0,03%
|
7,41
|
7,345
|
7,455
|
7,4075
|
| 28/01/2026 |
233.065 |
0,68%
|
7,325
|
7,265
|
7,41
|
7,405
|
| 27/01/2026 |
299.094 |
-1,01%
|
7,43
|
7,335
|
7,4675
|
7,355
|
| 26/01/2026 |
375.824 |
-1,91%
|
7,45
|
7,375
|
7,575
|
7,43
|
| 23/01/2026 |
227.797 |
-0,79%
|
7,595
|
7,465
|
7,6475
|
7,575
|
| 22/01/2026 |
165.844 |
2,86%
|
7,535
|
7,4225
|
7,635
|
7,635
|
| 21/01/2026 |
196.226 |
0,20%
|
7,455
|
7,275
|
7,455
|
7,4225
|
| 20/01/2026 |
283.144 |
-2,85%
|
7,56
|
7,375
|
7,625
|
7,4075
|
| 19/01/2026 |
78.060 |
-1,58%
|
7,62
|
7,605
|
7,7475
|
7,625
|
| 16/01/2026 |
151.114 |
0,49%
|
7,71
|
7,665
|
7,83
|
7,7475
|
| 15/01/2026 |
127.644 |
-1,56%
|
7,85
|
7,71
|
7,88
|
7,71
|
| 14/01/2026 |
122.166 |
-0,67%
|
7,92
|
7,80
|
7,92
|
7,8325
|
| 13/01/2026 |
89.172 |
-1,07%
|
7,99
|
7,85
|
7,99
|
7,885
|
| 12/01/2026 |
55.385 |
-1,09%
|
8,07
|
7,96
|
8,07
|
7,97
|
| 09/01/2026 |
98.845 |
-0,34%
|
8,085
|
8,045
|
8,15
|
8,0575
|
| 08/01/2026 |
95.967 |
1,25%
|
8,01
|
7,985
|
8,10
|
8,085
|
| 07/01/2026 |
61.596 |
-1,30%
|
8,035
|
7,93
|
8,09
|
7,985
|
| 06/01/2026 |
70.269 |
0,56%
|
8,03
|
7,96
|
8,09
|
8,09
|
| 05/01/2026 |
114.939 |
1,45%
|
7,995
|
7,885
|
8,075
|
8,045
|
| 02/01/2026 |
126.230 |
0,19%
|
7,98
|
7,845
|
7,995
|
7,93
|
| 31/12/2025 |
39.904 |
-0,50%
|
7,945
|
7,915
|
8,015
|
7,915
|
| 30/12/2025 |
76.301 |
1,47%
|
7,80
|
7,80
|
7,98
|
7,955
|
| 29/12/2025 |
99.466 |
0,32%
|
7,76
|
7,745
|
7,84
|
7,84
|
| 24/12/2025 |
8.666 |
0,00%
|
7,835
|
7,805
|
7,865
|
7,815
|
| 23/12/2025 |
140.490 |
-1,57%
|
7,92
|
7,805
|
7,94
|
7,815
|
| 22/12/2025 |
110.550 |
1,60%
|
7,78
|
7,75
|
7,95
|
7,94
|
| 19/12/2025 |
104.133 |
1,82%
|
7,69
|
7,675
|
7,83
|
7,815
|
| 18/12/2025 |
209.572 |
0,79%
|
7,5925
|
7,58
|
7,70
|
7,675
|
| 17/12/2025 |
59.660 |
0,33%
|
7,605
|
7,52
|
7,64
|
7,615
|
| 16/12/2025 |
78.048 |
0,00%
|
7,60
|
7,5825
|
7,665
|
7,59
|
| 15/12/2025 |
98.705 |
0,07%
|
7,605
|
7,535
|
7,675
|
7,59
|
| 12/12/2025 |
131.794 |
3,20%
|
7,38
|
7,35
|
7,5875
|
7,585
|
| 11/12/2025 |
64.633 |
2,08%
|
7,185
|
7,165
|
7,365
|
7,35
|
| 10/12/2025 |
50.164 |
-0,07%
|
7,17
|
7,145
|
7,24
|
7,20
|
| 09/12/2025 |
34.242 |
-0,69%
|
7,24
|
7,185
|
7,27
|
7,205
|
| 08/12/2025 |
66.564 |
0,42%
|
7,24
|
7,21
|
7,29
|
7,255
|
| 05/12/2025 |
67.394 |
0,21%
|
7,29
|
7,20
|
7,29
|
7,225
|
| 04/12/2025 |
49.658 |
-0,55%
|
7,25
|
7,20
|
7,32
|
7,21
|
| 03/12/2025 |
96.861 |
0,35%
|
7,255
|
7,225
|
7,325
|
7,25
|
| 02/12/2025 |
70.706 |
-1,83%
|
7,35
|
7,195
|
7,36
|
7,225
|
| 01/12/2025 |
79.969 |
1,10%
|
7,2725
|
7,23
|
7,36
|
7,36
|
