Melia Hotels International SA (MEL)
Exportar para Excel
| << < 2 3 4 5 6 > |
| 18/02/2025 |
79.863 |
-0,68%
|
7,335
|
7,235
|
7,335
|
7,255
|
| 17/02/2025 |
83.750 |
0,41%
|
7,275
|
7,275
|
7,345
|
7,305
|
| 14/02/2025 |
96.767 |
-0,82%
|
7,315
|
7,255
|
7,365
|
7,275
|
| 13/02/2025 |
177.643 |
0,48%
|
7,40
|
7,30
|
7,44
|
7,335
|
| 12/02/2025 |
186.784 |
3,25%
|
7,115
|
7,085
|
7,315
|
7,30
|
| 11/02/2025 |
263.419 |
-1,87%
|
7,195
|
7,08
|
7,235
|
7,085
|
| 10/02/2025 |
197.465 |
0,21%
|
7,25
|
7,17
|
7,275
|
7,22
|
| 07/02/2025 |
116.880 |
-1,17%
|
7,325
|
7,195
|
7,345
|
7,205
|
| 06/02/2025 |
123.145 |
1,64%
|
7,205
|
7,155
|
7,325
|
7,29
|
| 05/02/2025 |
132.262 |
-1,75%
|
7,33
|
7,1425
|
7,335
|
7,1725
|
| 04/02/2025 |
240.698 |
3,11%
|
7,215
|
7,08
|
7,365
|
7,30
|
| 03/02/2025 |
137.236 |
-1,91%
|
7,04
|
7,04
|
7,2175
|
7,08
|
| 31/01/2025 |
133.120 |
0,59%
|
7,18
|
7,15
|
7,255
|
7,2175
|
| 30/01/2025 |
158.670 |
0,91%
|
7,10
|
7,10
|
7,265
|
7,175
|
| 29/01/2025 |
135.101 |
-0,07%
|
7,16
|
7,10
|
7,21
|
7,11
|
| 28/01/2025 |
196.841 |
0,71%
|
7,025
|
7,005
|
7,1225
|
7,115
|
| 27/01/2025 |
193.717 |
-0,21%
|
7,06
|
6,9475
|
7,08
|
7,065
|
| 24/01/2025 |
221.871 |
-0,98%
|
7,16
|
6,965
|
7,205
|
7,08
|
| 23/01/2025 |
181.685 |
1,06%
|
6,905
|
6,88
|
7,165
|
7,15
|
| 22/01/2025 |
125.312 |
1,36%
|
6,975
|
6,925
|
7,075
|
7,075
|
| 21/01/2025 |
142.892 |
0,87%
|
6,895
|
6,895
|
7,01
|
6,98
|
| 20/01/2025 |
165.101 |
1,54%
|
6,815
|
6,7725
|
6,94
|
6,92
|
| 17/01/2025 |
296.430 |
0,15%
|
6,80
|
6,755
|
6,84
|
6,815
|
| 16/01/2025 |
246.445 |
-0,51%
|
6,85
|
6,7525
|
6,86
|
6,805
|
| 15/01/2025 |
333.666 |
-0,37%
|
6,83
|
6,73
|
6,85
|
6,84
|
| 14/01/2025 |
415.903 |
-2,64%
|
6,94
|
6,745
|
7,02
|
6,835
|
| 13/01/2025 |
95.354 |
-2,84%
|
7,16
|
7,01
|
7,225
|
7,02
|
| 09/01/2025 |
102.052 |
-0,28%
|
7,18
|
7,18
|
7,265
|
7,225
|
| 08/01/2025 |
98.412 |
-0,93%
|
7,285
|
7,21
|
7,30
|
7,2325
|
| 07/01/2025 |
118.023 |
-0,44%
|
7,29
|
7,23
|
7,35
|
7,30
|
| 06/01/2025 |
140.151 |
0,31%
|
7,3175
|
7,255
|
7,36
|
7,3325
|
| 03/01/2025 |
85.877 |
-2,14%
|
7,465
|
7,26
|
7,49
|
7,31
|
| 02/01/2025 |
132.084 |
1,36%
|
7,385
|
7,33
|
7,47
|
7,47
|
| 31/12/2024 |
0 |
0,41%
|
7,36
|
7,345
|
7,41
|
7,38
|
| 30/12/2024 |
98.096 |
-0,17%
|
7,295
|
7,295
|
7,41
|
7,35
|
| 27/12/2024 |
105.415 |
-1,28%
|
7,19
|
7,13
|
7,44
|
7,3625
|
| 26/12/2024 |
0 |
0,88%
|
7,39
|
7,365
|
7,44
|
7,43
|
| 24/12/2024 |
0 |
0,88%
|
7,39
|
7,365
|
7,44
|
7,365
|
| 23/12/2024 |
115.925 |
-1,47%
|
7,405
|
7,34
|
7,475
|
7,365
|
| 20/12/2024 |
154.052 |
2,08%
|
7,245
|
7,1825
|
7,475
|
7,475
|
| 19/12/2024 |
211.114 |
-2,43%
|
7,34
|
7,17
|
7,505
|
7,3225
|
| 18/12/2024 |
0 |
0,13%
|
7,485
|
7,46
|
7,585
|
7,505
|
| 17/12/2024 |
171.034 |
0,27%
|
7,445
|
7,445
|
7,565
|
7,495
|
| 16/12/2024 |
88.964 |
-0,73%
|
7,545
|
7,44
|
7,565
|
7,475
|
| 13/12/2024 |
191.217 |
-0,56%
|
7,585
|
7,525
|
7,60
|
7,53
|
| 12/12/2024 |
204.367 |
2,12%
|
7,42
|
7,40
|
7,5825
|
7,5725
|
| 11/12/2024 |
263.567 |
2,42%
|
7,23
|
7,23
|
7,455
|
7,415
|
| 10/12/2024 |
303.030 |
2,04%
|
7,15
|
7,095
|
7,47
|
7,24
|
| 09/12/2024 |
163.813 |
-1,25%
|
7,16
|
7,02
|
7,21
|
7,095
|
| 06/12/2024 |
127.768 |
-0,10%
|
7,165
|
7,15
|
7,215
|
7,185
|
| 05/12/2024 |
240.174 |
4,62%
|
6,855
|
6,855
|
7,205
|
7,1925
|
| 04/12/2024 |
195.078 |
0,44%
|
6,865
|
6,84
|
6,91
|
6,875
|
| 03/12/2024 |
77.070 |
1,33%
|
6,855
|
6,755
|
6,935
|
6,845
|
| 02/12/2024 |
102.605 |
0,22%
|
6,785
|
6,735
|
6,84
|
6,755
|
| 29/11/2024 |
135.941 |
-0,22%
|
6,77
|
6,73
|
6,795
|
6,76
|
| 28/11/2024 |
97.918 |
0,59%
|
6,78
|
6,75
|
6,815
|
6,775
|
| 27/11/2024 |
122.166 |
-2,39%
|
6,895
|
6,66
|
6,895
|
6,735
|
| 26/11/2024 |
136.962 |
-1,08%
|
6,98
|
6,855
|
6,985
|
6,90
|
| 25/11/2024 |
107.360 |
0,58%
|
6,935
|
6,92
|
6,995
|
6,975
|
| 22/11/2024 |
170.906 |
0,07%
|
6,935
|
6,845
|
6,96
|
6,935
|
| 21/11/2024 |
115.078 |
-0,11%
|
6,98
|
6,86
|
6,98
|
6,93
|
| 20/11/2024 |
180.732 |
-1,56%
|
6,965
|
6,935
|
7,10
|
6,9375
|
| 19/11/2024 |
144.696 |
-1,54%
|
7,1725
|
6,935
|
7,1825
|
7,0475
|
| 18/11/2024 |
137.416 |
-0,52%
|
7,21
|
7,10
|
7,22
|
7,1575
|
| 15/11/2024 |
163.968 |
-0,90%
|
7,165
|
7,14
|
7,33
|
7,195
|
| 14/11/2024 |
112.508 |
-0,38%
|
7,305
|
7,235
|
7,36
|
7,26
|
| 13/11/2024 |
217.285 |
0,17%
|
7,295
|
7,28
|
7,455
|
7,2875
|
| 12/11/2024 |
148.437 |
-0,31%
|
7,33
|
7,255
|
7,35
|
7,275
|
| 11/11/2024 |
236.545 |
2,39%
|
7,205
|
7,1775
|
7,355
|
7,2975
|
| 08/11/2024 |
148.027 |
2,08%
|
7,015
|
6,995
|
7,135
|
7,1275
|
| 07/11/2024 |
133.430 |
1,49%
|
6,89
|
6,84
|
7,03
|
6,9825
|
| 06/11/2024 |
335.497 |
-0,94%
|
6,99
|
6,86
|
7,0725
|
6,88
|
| 05/11/2024 |
144.366 |
0,14%
|
6,855
|
6,855
|
6,965
|
6,945
|
| 04/11/2024 |
128.700 |
0,84%
|
6,90
|
6,87
|
6,965
|
6,935
|
| 01/11/2024 |
109.942 |
1,07%
|
6,855
|
6,8175
|
6,905
|
6,8775
|
| 31/10/2024 |
210.638 |
0,22%
|
6,82
|
6,77
|
6,845
|
6,805
|
| 30/10/2024 |
144.039 |
1,72%
|
6,69
|
6,63
|
6,80
|
6,79
|
| 29/10/2024 |
163.927 |
-1,04%
|
6,7325
|
6,62
|
6,745
|
6,675
|
| 28/10/2024 |
137.662 |
0,45%
|
6,77
|
6,7225
|
6,855
|
6,745
|
| 25/10/2024 |
107.808 |
0,37%
|
6,70
|
6,65
|
6,745
|
6,715
|
| 24/10/2024 |
172.333 |
-0,85%
|
6,75
|
6,665
|
6,805
|
6,69
|
| 23/10/2024 |
92.065 |
-0,63%
|
6,79
|
6,725
|
6,81
|
6,7475
|
| 22/10/2024 |
99.539 |
1,04%
|
6,695
|
6,655
|
6,795
|
6,79
|
| 21/10/2024 |
74.623 |
-0,96%
|
6,765
|
6,70
|
6,805
|
6,72
|
| 18/10/2024 |
74.774 |
-0,22%
|
6,775
|
6,755
|
6,83
|
6,785
|
| 17/10/2024 |
82.047 |
-0,44%
|
6,8525
|
6,80
|
6,855
|
6,80
|
| 16/10/2024 |
122.501 |
2,02%
|
6,70
|
6,685
|
6,845
|
6,83
|
| 15/10/2024 |
90.740 |
-0,08%
|
6,705
|
6,67
|
6,84
|
6,695
|
| 14/10/2024 |
75.136 |
-0,22%
|
6,7225
|
6,65
|
6,73
|
6,70
|
| 11/10/2024 |
69.792 |
0,68%
|
6,62
|
6,62
|
6,725
|
6,715
|
| 10/10/2024 |
119.305 |
-0,34%
|
6,665
|
6,615
|
6,685
|
6,67
|
| 09/10/2024 |
150.449 |
0,94%
|
6,595
|
6,57
|
6,705
|
6,6925
|
| 08/10/2024 |
188.362 |
1,73%
|
6,47
|
6,4675
|
6,69
|
6,63
|
| 07/10/2024 |
101.426 |
0,50%
|
6,52
|
6,445
|
6,565
|
6,5175
|
| 04/10/2024 |
118.504 |
2,13%
|
6,355
|
6,355
|
6,545
|
6,485
|
| 03/10/2024 |
58.656 |
-0,82%
|
6,425
|
6,335
|
6,435
|
6,35
|
| 02/10/2024 |
102.973 |
-0,12%
|
6,41
|
6,375
|
6,46
|
6,4025
|
| 01/10/2024 |
119.231 |
-1,76%
|
6,53
|
6,395
|
6,61
|
6,41
|
| 30/09/2024 |
65.826 |
-2,69%
|
6,675
|
6,52
|
6,705
|
6,525
|
| 27/09/2024 |
94.288 |
0,56%
|
6,635
|
6,635
|
6,735
|
6,705
|
