Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
Meliá Hotels International, S.A. logo
MEL.MC
Meliá Hotels International, S.A.
13:12:04
12.34 €
0.0000 (%0.00)
Previous Close: 12.24
Day Low₺12.11
Day High₺12.37
Bid
Ask
Overview
Technicals
Financial Statements
Comments
Archive

MEL.MC: Meliá Hotels International, S.A. Historical Data

2005 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 9.7794
CLOSE 9.8055

Low

LOW 7.2

High

HIGH 12
DATEOPENHIGHLOWCLOSE
01/03/20057.247.37.27.28
01/04/20057.37.47.257.4
01/05/20057.367.427.327.38
01/07/20057.417.557.397.52
01/10/20057.57.557.467.55
01/11/20057.557.657.557.6
01/12/20057.627.767.67.71
01/13/20057.777.87.637.8
01/14/20057.77.797.617.79
01/17/20057.777.897.747.85
01/18/20057.877.947.857.88
01/19/20057.878.027.877.95
01/20/20057.917.947.847.84
01/21/20057.87.917.777.88
01/24/20057.857.877.767.8
01/25/20057.788.047.788.01
01/26/20058.068.358.068.32
01/27/20058.358.358.28.23
01/28/20058.278.278.18.14
01/31/20058.138.288.138.28
02/01/20058.38.428.258.42
02/02/20058.428.528.48.4
02/03/20058.458.748.438.61
02/04/20058.588.658.478.62
02/07/20058.528.648.528.6
02/08/20058.648.648.538.55
02/09/20058.518.518.438.44
02/10/20058.428.478.388.45
02/11/20058.58.658.498.65
02/14/20058.668.78.68.66
02/15/20058.78.78.658.67
02/16/20058.78.848.68.84
02/17/20058.848.938.818.86
02/18/20058.88.898.58.7
02/21/20058.78.88.678.8
02/22/20058.678.748.618.7
02/23/20058.68.758.68.72
02/24/20058.88.88.688.7
02/25/20058.78.88.638.68
02/28/20058.78.778.68.67
03/01/20058.68.728.68.72
03/02/20058.728.758.658.75
03/03/20058.648.748.648.64
03/04/20058.658.728.658.71
03/07/20058.668.818.668.81
03/08/20058.838.848.728.79
03/09/20058.719.088.719
03/10/20059.329.328.859
03/11/20059.079.078.98.97
03/14/200599.048.828.89
03/15/20058.738.98.738.87
03/16/20058.918.918.758.84
03/17/20058.848.898.758.89
03/18/20058.919.058.859.01
03/21/200599.188.989.15
03/22/20059.19.179.069.1
03/23/20059.089.088.929.05
03/24/20058.969.028.969
03/29/20058.959.068.959.04
03/30/20058.9598.928.98
03/31/20058.919.168.919.16
04/01/20059.159.158.969
04/04/20059.079.078.959.01
04/05/20058.969.18.969.07
04/06/20058.999.18.999.07
04/07/200599.199.07
04/08/200599.199.02
04/11/200599.199.05
04/12/200599.1599.15
04/13/20059.099.179.049.15
04/14/20059.029.129.019.12
04/15/20059.019.098.959.09
04/18/20058.958.958.858.88
04/19/20058.718.848.518.75
04/20/20058.758.88.78.75
04/21/20058.68.788.568.75
04/22/20058.88.888.778.85
04/25/20058.99.028.838.96
04/26/20058.978.978.848.85
04/27/20058.838.848.58.6
04/28/20058.78.838.618.83
04/29/20058.718.798.618.79
05/02/20058.658.828.658.74
05/03/20058.718.828.538.53
05/04/20058.568.588.258.31
05/05/20058.338.488.338.39
05/06/20058.388.448.268.31
05/09/20058.318.458.38.36
05/10/20058.48.438.328.32
05/11/20058.368.368.288.32
05/12/20058.338.548.338.54
05/13/20058.498.58.328.35
05/16/20058.398.398.218.22
05/17/20058.278.428.258.39
05/18/20058.388.458.348.38
05/19/20058.458.458.338.36
05/20/20058.358.368.338.34
05/23/20058.348.348.278.31
05/24/20058.38.338.298.33
05/25/20058.38.398.38.36
05/26/20058.398.58.398.48
05/27/20058.538.548.438.48
05/30/20058.428.548.428.5
05/31/20058.58.568.478.53
06/01/20058.68.78.58.7
06/02/20058.668.748.568.59
06/03/20058.68.78.68.63
06/06/20058.588.638.488.5
06/07/20058.58.788.58.67
06/08/20058.778.778.658.65
06/09/20058.758.858.628.83
06/10/20058.889.068.858.92
06/13/20058.999.038.969.03
06/14/20059.019.378.929.31
06/15/20059.369.379.139.16
06/16/20059.29.259.059.18
06/17/20059.189.199.079.14
06/20/20059.199.199.059.1
06/21/20059.059.139.059.08
06/22/20059.059.1299.1
06/23/20059.029.169.029.16
06/24/20059.099.139.099.1
06/27/20059.099.199.059.13
06/28/20059.149.39.19.3
06/29/20059.269.499.269.49
06/30/20059.459.629.429.58
07/01/20059.6710.059.589.96
07/04/20051010.079.889.97
07/05/20051010.289.9910.2
07/06/200510.2910.2910.1410.28
07/07/200510.2510.259.8710.2
07/08/200510.210.8510.1810.65
07/11/200510.6911.2710.6811.09
07/12/200511.1611.3610.9611.19
07/13/200511.3311.3711.2411.35
07/14/200511.3511.4511.2711.4
07/15/200511.1111.4311.1111.43
07/18/200511.3411.4311.2411.43
07/19/200511.4211.4711.3411.45
07/20/200511.4611.4611.3311.44
07/21/200511.4511.4611.3911.44
07/22/200511.3511.5911.3511.51
07/25/200511.4111.5311.4111.5
07/26/200511.411.5311.411.5
07/27/200511.511.5511.4211.5
07/28/200511.431211.4311.75
07/29/200511.7711.7711.6511.71
08/01/200511.5611.9511.5611.95
08/02/200511.911.911.6511.65
08/03/200511.6611.8511.6611.8
08/04/200511.7511.8511.3411.51
08/05/200511.5111.5511.3311.48
08/08/200511.3611.4911.311.38
08/09/200511.311.311.1811.21
08/10/200511.1811.511.1811.4
08/11/200511.2511.411.2511.39
08/12/200511.4911.4911.2511.38
08/15/200511.3211.411.2611.38
08/16/200511.2511.3111.1311.14
08/17/200511.0711.1410.9311
08/18/20051111.0410.9511
08/19/20051111.0510.9311.03
08/22/200511.0711.2511.0211.25
08/23/200511.2111.2311.1111.2
08/24/200511.2511.2511.0211.2
08/25/200511.0711.0810.7310.88
08/26/200510.7210.9910.7210.9
08/29/200510.6310.810.5710.72
08/30/200510.7310.9210.6810.8
08/31/200510.810.9210.6510.73
09/01/200510.7210.8910.7110.89
09/02/200510.810.9210.810.84
09/05/200510.9210.9210.7610.9
09/06/200510.7510.8910.7510.88
09/07/200510.8911.1610.8511.11
09/08/200511.1511.1611.0711.12
09/09/200511.1511.1511.0511.07
09/12/200511.1111.1511.0511.08
09/13/200511.1511.1510.8410.89
09/14/2005111110.8510.93
09/15/200510.9510.9510.710.9
09/16/200510.811.4310.811.24
09/19/200511.3511.3510.9710.97
09/20/200511.0111.311.0111.3
09/21/200511.2711.2711.0711.15
09/22/200511.0411.210.9611.2
09/23/200511.0211.1711.0211.15
09/26/200511.2811.2811.111.21
09/27/200511.2111.3811.1511.3
09/28/200511.3211.4711.2411.47
09/29/200511.4711.5811.411.49
09/30/200511.511.511.3511.48
10/03/200511.411.511.3111.48
10/04/200511.4911.511.411.42
10/05/200511.4211.511.3611.42
10/06/200511.4211.4711.3911.45
10/07/200511.5511.611.4111.5
10/10/200511.2911.5511.2911.55
10/11/200511.5911.5911.4311.47
10/12/200511.511.5111.4511.5
10/13/200511.4911.491111.2
10/14/200511.211.3511.111.19
10/17/200511.211.2410.9911.08
10/18/20051111.1610.911.03
10/19/200510.891110.6110.76
10/20/200510.7210.8510.510.6
10/21/200510.5510.5510.310.5
10/24/200510.410.7410.410.67
10/25/200510.6510.7210.4110.5
10/26/200510.5110.6510.4110.6
10/27/200510.510.610.3810.4
10/28/200510.3810.510.210.37
10/31/200510.4410.510.2710.5
11/01/200510.610.6410.3810.62
11/02/200510.6410.8110.4810.8
11/03/200510.8310.9510.7310.95
11/04/200510.7110.910.7110.78
11/07/200510.710.7510.610.75
11/08/200510.7510.7510.5210.72
11/09/200510.8410.8710.710.79
11/10/200510.7511.0210.7411.02
11/11/20051111.161111.15
11/14/20051111.2710.8610.88
11/15/200510.9810.9910.7210.72
11/16/200510.8410.8610.5610.61
11/17/200510.810.810.310.31
11/18/200510.5110.5110.3210.37
11/21/200510.4410.4510.310.37
11/22/200510.3310.5510.3310.45
11/23/200510.5810.710.510.7
11/24/200510.7610.7610.5410.73
11/25/200510.5210.6710.5210.65
11/28/200510.7510.7510.610.7
11/29/200510.6610.6710.5210.55
11/30/200510.5110.5510.410.4
12/01/200510.4210.4910.3610.42
12/02/200510.4210.5810.4210.55
12/05/200510.410.5310.410.41
12/06/200510.410.5110.410.41
12/07/200510.4110.5810.4110.5
12/08/200510.5910.5910.4110.5
12/09/200510.5710.5710.4110.43
12/12/200510.4110.6910.4110.69
12/13/200510.710.710.5810.58
12/14/200510.610.7910.610.7
12/15/200510.6310.7210.4210.58
12/16/200510.5310.6210.5210.6
12/19/200510.610.610.4210.54
12/20/200510.4510.510.3810.5
12/21/200510.510.5110.3710.37
12/22/200510.4110.4110.110.12
12/23/200510.110.510.110.45
12/27/200510.5710.6310.4410.48
12/28/200510.4510.6110.4110.61
12/29/200510.6310.6310.5110.58
12/30/200510.510.7410.4510.74