MGM Resorts International (MGM)
Exportar para Excel
| << < 2 3 4 5 6 > >> |
| 15/05/2025 |
2.515.380 |
-1,60%
|
34,73
|
33,88
|
35,085
|
34,39
|
| 14/05/2025 |
2.023.097 |
0,14%
|
34,75
|
34,495
|
35,13
|
34,95
|
| 13/05/2025 |
2.135.198 |
0,98%
|
33,98
|
33,50
|
35,105
|
34,90
|
| 12/05/2025 |
2.602.299 |
6,38%
|
33,84
|
33,50
|
34,74
|
34,66
|
| 09/05/2025 |
1.304.905 |
1,15%
|
31,925
|
31,55
|
32,72
|
32,58
|
| 08/05/2025 |
3.247.317 |
1,48%
|
31,60
|
31,22
|
32,72
|
32,21
|
| 07/05/2025 |
2.256.235 |
1,02%
|
31,55
|
31,21
|
32,13
|
31,74
|
| 06/05/2025 |
2.532.418 |
-2,03%
|
31,46
|
31,21
|
32,64
|
31,42
|
| 05/05/2025 |
1.826.637 |
0,31%
|
31,605
|
31,44
|
32,64
|
32,07
|
| 02/05/2025 |
3.557.156 |
3,60%
|
33,00
|
30,22
|
33,23
|
31,97
|
| 01/05/2025 |
5.566.509 |
-1,91%
|
31,00
|
30,22
|
33,23
|
30,86
|
| 30/04/2025 |
3.118.228 |
-1,16%
|
32,09
|
30,715
|
32,2975
|
31,46
|
| 29/04/2025 |
2.200.655 |
-1,27%
|
31,95
|
31,345
|
32,72
|
31,80
|
| 28/04/2025 |
3.062.358 |
1,71%
|
31,10
|
31,10
|
32,72
|
32,21
|
| 25/04/2025 |
2.317.168 |
0,80%
|
30,72
|
30,47
|
32,30
|
31,67
|
| 24/04/2025 |
2.541.596 |
2,11%
|
31,25
|
30,47
|
32,32
|
31,42
|
| 23/04/2025 |
2.552.080 |
1,62%
|
29,24
|
29,19
|
32,34
|
30,77
|
| 22/04/2025 |
2.858.385 |
4,70%
|
28,57
|
28,51
|
30,38
|
30,28
|
| 21/04/2025 |
2.069.274 |
0,07%
|
28,61
|
28,51
|
29,11
|
28,92
|
| 17/04/2025 |
1.833.461 |
1,55%
|
29,495
|
28,02
|
29,66
|
28,90
|
| 16/04/2025 |
3.042.872 |
-4,21%
|
29,66
|
28,1202
|
30,1566
|
28,46
|
| 15/04/2025 |
2.873.118 |
0,30%
|
29,66
|
29,515
|
30,1566
|
29,71
|
| 14/04/2025 |
2.297.204 |
0,92%
|
28,66
|
28,96
|
30,04
|
29,62
|
| 11/04/2025 |
2.212.794 |
2,09%
|
28,63
|
28,3597
|
29,68
|
29,35
|
| 10/04/2025 |
3.670.085 |
-3,94%
|
29,175
|
27,79
|
29,54
|
28,75
|
| 09/04/2025 |
4.416.863 |
16,03%
|
27,29
|
25,63
|
30,24
|
29,93
|
| 08/04/2025 |
6.046.378 |
-2,15%
|
27,29
|
25,30
|
27,755
|
25,79
|
| 07/04/2025 |
6.388.610 |
2,68%
|
26,88
|
25,53
|
28,17
|
26,30
|
| 04/04/2025 |
6.477.580 |
-3,73%
|
28,92
|
25,6121
|
27,58
|
26,86
|
| 03/04/2025 |
7.291.412 |
-9,29%
|
28,92
|
27,5001
|
29,10
|
27,90
|
| 02/04/2025 |
2.033.632 |
2,71%
|
29,61
|
29,60
|
30,935
|
30,75
|
| 01/04/2025 |
3.120.013 |
1,01%
|
29,60
|
28,98
|
29,995
|
29,94
|
| 31/03/2025 |
3.509.348 |
-2,37%
|
29,72
|
28,63
|
30,069
|
29,64
|
| 28/03/2025 |
3.583.110 |
-3,95%
|
31,42
|
30,2388
|
31,5699
|
30,36
|
| 27/03/2025 |
1.792.306 |
-1,53%
|
31,92
|
31,60
|
32,41
|
31,61
|
| 26/03/2025 |
1.363.732 |
0,25%
|
31,93
|
31,90
|
32,33
|
32,12
|
| 25/03/2025 |
2.237.848 |
-1,17%
|
31,845
|
31,82
|
32,65
|
32,04
|
| 24/03/2025 |
2.723.851 |
3,18%
|
31,845
|
31,76
|
32,51
|
32,42
|
| 21/03/2025 |
6.820.339 |
-3,41%
|
32,59
|
31,16
|
32,06
|
31,42
|
| 20/03/2025 |
2.505.281 |
-0,49%
|
32,59
|
32,44
|
33,26
|
32,53
|
| 19/03/2025 |
1.894.634 |
2,61%
|
32,085
|
32,00
|
32,935
|
32,69
|
| 18/03/2025 |
2.151.931 |
-1,79%
|
32,21
|
31,675
|
32,48
|
31,86
|
| 17/03/2025 |
2.548.557 |
2,08%
|
31,90
|
31,90
|
32,88
|
32,42
|
| 14/03/2025 |
2.318.085 |
5,31%
|
30,95
|
30,70
|
31,84
|
31,76
|
| 13/03/2025 |
1.998.751 |
-2,68%
|
30,95
|
29,99
|
31,47
|
30,16
|
| 12/03/2025 |
2.488.242 |
-0,96%
|
31,29
|
30,53
|
31,7408
|
30,99
|
| 11/03/2025 |
3.211.277 |
-1,88%
|
31,78
|
30,805
|
32,04
|
31,29
|
| 10/03/2025 |
4.591.076 |
-0,38%
|
31,36
|
31,54
|
32,95
|
31,89
|
| 07/03/2025 |
5.863.308 |
1,23%
|
31,44
|
30,69
|
32,3816
|
32,03
|
| 06/03/2025 |
2.626.764 |
-3,63%
|
32,445
|
31,495
|
32,6893
|
31,64
|
| 05/03/2025 |
1.663.090 |
0,68%
|
32,76
|
32,15
|
33,26
|
32,83
|
| 04/03/2025 |
3.177.036 |
-1,75%
|
35,26
|
31,605
|
33,25
|
32,61
|
| 03/03/2025 |
2.162.492 |
-4,37%
|
34,62
|
33,19
|
35,50
|
33,19
|
| 28/02/2025 |
2.135.234 |
0,26%
|
35,24
|
34,185
|
35,09
|
34,76
|
| 27/02/2025 |
1.950.485 |
-1,42%
|
35,24
|
34,62
|
35,42
|
34,67
|
| 26/02/2025 |
2.218.584 |
-0,99%
|
35,875
|
34,8601
|
36,1699
|
35,17
|
| 25/02/2025 |
2.389.179 |
-2,34%
|
36,455
|
35,15
|
36,455
|
35,52
|
| 24/02/2025 |
1.640.520 |
0,75%
|
38,35
|
36,22
|
36,68
|
36,37
|
| 21/02/2025 |
2.106.073 |
-6,01%
|
38,35
|
36,00
|
38,41
|
36,10
|
| 20/02/2025 |
1.585.712 |
-0,10%
|
37,925
|
37,8461
|
38,45
|
38,30
|
| 19/02/2025 |
2.141.916 |
0,71%
|
37,875
|
37,75
|
38,455
|
38,34
|
| 18/02/2025 |
3.068.877 |
-4,37%
|
41,21
|
37,895
|
39,74
|
38,07
|
| 17/02/2025 |
1.649.886 |
0,00%
|
41,21
|
39,72
|
41,25
|
39,81
|
| 14/02/2025 |
3.234.947 |
-1,39%
|
41,135
|
39,72
|
41,32
|
39,81
|
| 13/02/2025 |
9.806.877 |
17,46%
|
38,50
|
38,06
|
40,75
|
40,37
|
| 12/02/2025 |
3.289.464 |
-0,03%
|
34,24
|
34,075
|
34,664
|
34,37
|
| 11/02/2025 |
1.827.156 |
-0,18%
|
33,99
|
33,88
|
34,64
|
34,27
|
| 10/02/2025 |
2.062.243 |
-0,61%
|
34,63
|
33,79
|
34,59
|
34,36
|
| 07/02/2025 |
2.137.112 |
0,26%
|
34,345
|
34,21
|
34,81
|
34,57
|
| 06/02/2025 |
1.271.807 |
0,70%
|
34,345
|
34,32
|
34,90
|
34,48
|
| 05/02/2025 |
1.874.420 |
-0,90%
|
34,95
|
34,22
|
34,625
|
34,24
|
| 04/02/2025 |
3.099.246 |
1,17%
|
34,95
|
34,39
|
35,00
|
34,55
|
| 03/02/2025 |
2.564.782 |
-0,96%
|
34,55
|
32,67
|
34,53
|
34,15
|
| 31/01/2025 |
2.431.227 |
-0,20%
|
34,60
|
34,17
|
35,05
|
34,48
|
| 30/01/2025 |
2.321.651 |
1,59%
|
34,46
|
34,21
|
35,05
|
34,55
|
| 29/01/2025 |
2.763.721 |
1,52%
|
33,595
|
33,445
|
34,41
|
34,01
|
| 28/01/2025 |
1.600.757 |
-0,21%
|
33,625
|
33,31
|
33,8425
|
33,50
|
| 27/01/2025 |
2.644.179 |
2,04%
|
33,00
|
32,79
|
33,75
|
33,56
|
| 24/01/2025 |
1.354.895 |
-0,69%
|
33,14
|
32,83
|
33,23
|
32,89
|
| 23/01/2025 |
2.234.984 |
0,95%
|
32,75
|
32,64
|
33,385
|
33,12
|
| 22/01/2025 |
2.094.796 |
-1,62%
|
33,22
|
32,80
|
33,36
|
32,81
|
| 21/01/2025 |
2.473.445 |
1,52%
|
33,47
|
32,97
|
33,58
|
33,35
|
| 20/01/2025 |
1.244.404 |
0,00%
|
33,47
|
32,78
|
33,75
|
32,85
|
| 17/01/2025 |
2.293.148 |
-0,60%
|
32,85
|
32,77
|
33,75
|
32,90
|
| 16/01/2025 |
2.032.241 |
0,39%
|
33,85
|
32,83
|
33,41
|
33,13
|
| 15/01/2025 |
2.256.572 |
-0,30%
|
33,85
|
32,8529
|
34,05
|
33,00
|
| 14/01/2025 |
3.029.191 |
2,38%
|
32,44
|
32,065
|
33,13
|
33,10
|
| 13/01/2025 |
2.526.663 |
1,44%
|
32,31
|
31,75
|
32,43
|
32,33
|
| 10/01/2025 |
3.195.760 |
-2,51%
|
32,30
|
31,845
|
32,31
|
31,87
|
| 09/01/2025 |
2.249.072 |
-1,44%
|
33,12
|
32,51
|
33,20
|
32,69
|
| 08/01/2025 |
2.178.751 |
-1,63%
|
33,12
|
32,51
|
33,1865
|
32,75
|
| 07/01/2025 |
2.356.766 |
-1,92%
|
34,53
|
33,09
|
34,39
|
33,23
|
| 06/01/2025 |
3.135.365 |
-0,44%
|
34,53
|
33,745
|
34,76
|
33,94
|
| 03/01/2025 |
1.535.463 |
1,28%
|
34,85
|
33,58
|
34,23
|
34,09
|
| 02/01/2025 |
2.207.342 |
-2,86%
|
34,54
|
33,545
|
35,13
|
33,66
|
| 31/12/2024 |
0 |
0,87%
|
34,54
|
34,47
|
34,98
|
34,65
|
| 30/12/2024 |
1.651.657 |
-1,21%
|
34,415
|
34,11
|
34,775
|
34,645
|
| 27/12/2024 |
1.123.214 |
-0,34%
|
34,46
|
34,585
|
35,14
|
34,77
|
| 26/12/2024 |
1.099.342 |
0,43%
|
34,29
|
34,46
|
35,14
|
34,89
|
| 24/12/2024 |
0 |
1,49%
|
34,325
|
34,14
|
34,815
|
34,74
|
