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

2007 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 15.5511
CLOSE 15.5423

Low

LOW 9.96

High

HIGH 19.1
DATEOPENHIGHLOWCLOSE
01/02/200715.0215.2415.0115.18
01/03/200715.315.4515.1215.39
01/04/200715.415.4515.315.43
01/05/200715.4415.4515.1415.25
01/08/200715.2515.4515.1515.36
01/09/200715.4415.7715.415.76
01/10/200715.7715.8415.4415.64
01/11/200715.6815.7915.4315.71
01/12/200715.7916.3515.715.87
01/15/200715.9415.9615.7315.85
01/16/200715.4515.6515.2615.38
01/17/200715.215.3715.215.25
01/18/200715.315.515.315.39
01/19/200715.4415.4515.315.45
01/22/200715.3915.6515.3915.65
01/23/200715.6515.7415.4115.53
01/24/200715.6515.8515.3615.83
01/25/200715.8416.1415.7116.1
01/26/20071616.0515.9216
01/29/20071616.441616.3
01/30/200716.316.6416.316.5
01/31/200716.5816.5816.216.47
02/01/200716.6316.716.5116.55
02/02/200716.617.0516.5316.9
02/05/200716.917.116.7516.98
02/06/200716.9716.9916.916.98
02/07/200717.0517.6716.9917.48
02/08/200717.4918.217.317.6
02/09/200717.6817.7617.4317.6
02/12/200717.517.5917.2817.5
02/13/200717.3317.517.2517.5
02/14/200717.5117.8717.5117.8
02/15/200717.7918.0317.7517.98
02/16/200717.9918.0417.5917.81
02/19/200717.9118.0917.8418.03
02/20/200717.9418.0317.817.9
02/21/200717.9317.9917.7517.83
02/22/200717.9518.3717.8218.2
02/23/200718.1218.217.8817.94
02/26/200717.517.9417.517.75
02/27/200717.817.816.8216.96
02/28/200716.317.6516.2517.23
03/01/200717.6317.6316.8917
03/02/20071717.3216.8217.06
03/05/200716.8516.916.2516.52
03/06/200716.5616.8216.4116.49
03/07/200716.616.9516.4916.81
03/08/200716.9417.4216.8317.37
03/09/200717.1917.3817.0117.36
03/12/200717.517.516.9517.15
03/13/200717.0417.1816.8316.83
03/14/200716.7316.8916.316.59
03/15/200716.6617.116.6616.91
03/16/200716.7517.1316.7517.07
03/19/200717.4317.7817.0917.72
03/20/200717.7617.9217.6217.84
03/21/200717.8417.9517.7317.76
03/22/200717.9518.0717.7917.8
03/23/200717.8618.0317.6617.99
03/26/200717.9717.9817.7517.84
03/27/200717.8717.917.717.9
03/28/200717.7217.917.7217.81
03/29/200717.8918.0117.7818.01
03/30/200717.9218.0517.918
04/02/20071818.0817.7417.91
04/03/200718.0218.2517.8618.23
04/04/200718.2918.2917.9818.15
04/05/200718.0718.4718.0718.36
04/10/200718.518.5818.1218.44
04/11/200718.5718.5718.2518.5
04/12/200718.4518.5518.3318.5
04/13/200718.4118.9318.4118.87
04/16/200718.8519.0718.8519
04/17/20071919.118.8418.94
04/18/200718.9419.0218.6518.83
04/19/200718.6118.7318.4618.69
04/20/200718.7918.9918.3918.84
04/23/200718.8418.8418.6918.81
04/24/200718.7918.7917.6217.78
04/25/200718.0818.5517.8118.25
04/26/200718.5318.5317.918
04/27/20071818.1717.9118.02
04/30/200717.9118.117.8917.94
05/02/200718.0718.1617.6617.88
05/03/200717.7818.0317.7417.74
05/04/200717.6218.0417.6217.93
05/07/200717.9418.217.8617.89
05/08/2007181817.2617.74
05/09/200717.617.9517.4317.52
05/10/200717.8918.1517.7317.89
05/11/200717.6118.517.6118.34
05/14/200718.3418.5618.1518.47
05/15/200718.6818.6818.2818.55
05/16/200718.318.4118.0318.1
05/17/200718.118.3317.7518.14
05/18/200718.218.3618.1218.32
05/21/200718.218.3818.0418.22
05/22/200718.118.3317.9518.06
05/23/200717.9218.317.9218.23
05/24/200718.2918.291818.1
05/25/200717.9118.0517.7217.88
05/28/200717.8918.3517.8918.27
05/29/200718.3518.3517.8918
05/30/200717.617.917.617.78
05/31/200717.8517.8517.6217.64
06/01/200717.6118.0517.6117.88
06/04/200717.7118.117.717.77
06/05/200717.9218.0817.8217.91
06/06/200717.9217.9917.2617.46
06/07/200717.4517.516.4116.78
06/08/200716.651716.3316.4
06/11/200716.5216.916.5116.84
06/12/200716.5216.8816.4516.55
06/13/200716.5316.6516.2116.55
06/14/200716.5316.6416.1116.5
06/15/200716.5916.5916.316.38
06/18/200716.617.1716.5217.17
06/19/200717.0117.1716.5716.71
06/20/200716.7117.0216.5416.6
06/21/200716.616.7516.2916.3
06/22/200716.4916.4916.2116.35
06/25/200716.3516.3515.6515.79
06/26/200715.551615.3215.92
06/27/200715.6515.8115.5115.65
06/28/200715.416.215.416.09
06/29/200716.1516.5716.0516.5
07/02/200716.4916.716.0316.53
07/03/200716.4516.7716.3516.63
07/04/200717.217.7517.1217.6
07/05/200717.617.617.0117.28
07/06/200717.0417.3817.0417.11
07/09/200717.1117.3317.117.22
07/10/200717.0517.2416.7616.96
07/11/200716.816.9316.5516.85
07/12/200717.0117.2816.8117.24
07/13/200717.3817.51717.14
07/16/200717.0317.417.0317.21
07/17/200717.2117.2116.8916.97
07/18/200716.9118.4516.8517.5
07/19/200717.611817.5317.78
07/20/200717.5617.7316.8816.92
07/23/200716.8717.3216.8717.21
07/24/200717.1417.216.9517.06
07/25/20071717.0316.7216.91
07/26/200716.9916.9915.8316.15
07/27/200715.8116.4315.7416.05
07/30/20071616.1915.9316
07/31/200715.8516.4515.8516.19
08/01/200716.1916.1915.5515.72
08/02/200716.0716.0715.4615.56
08/03/200715.6415.6715.2615.49
08/06/200715.2115.4215.0515.12
08/07/200715.215.3314.9115.04
08/08/200715.0815.4414.9915.3
08/09/200715.2915.2914.714.99
08/10/200714.711514.614.8
08/13/200714.6514.9614.5214.74
08/14/200714.7514.9514.514.79
08/15/200714.614.9814.5914.68
08/16/200714.5114.5513.9614
08/17/200714.2114.4513.9314.22
08/20/200714.1914.4613.9413.99
08/21/20071414.0213.5313.83
08/22/200714.0914.7513.9314.65
08/23/200714.8414.8414.4814.5
08/24/200714.5414.6514.4514.56
08/27/200714.8214.8214.4514.51
08/28/200714.3714.513.9413.99
08/29/200713.8914.3413.8914.21
08/30/200714.3414.4213.9714.2
08/31/200714.1114.6914.1114.48
09/03/200714.414.6514.214.54
09/04/200714.5414.5814.3314.55
09/05/200714.4114.4714.2114.25
09/06/200714.2514.3413.8614.05
09/07/200714.214.2213.7613.87
09/10/200713.6814.0113.5113.59
09/11/200713.4613.7713.4613.74
09/12/200713.5313.6313.4413.51
09/13/200713.4213.513.2313.41
09/14/200713.1913.3513.0613.24
09/17/200713.3313.3312.7713.03
09/18/200712.8313.0112.6312.87
09/19/200713.113.4913.0213.16
09/20/200713.313.3413.0513.29
09/21/200713.1713.5413.1713.27
09/24/200713.213.4513.1213.35
09/25/200713.113.4812.7612.8
09/26/200712.913.0812.5512.84
09/27/200712.9413.3212.913.25
09/28/200713.513.512.9213.21
10/01/200713.2114.113.2114.05
10/02/200714.1214.4314.0614.35
10/03/200714.2814.5914.1814.59
10/04/200714.4115.0414.3614.97
10/05/200715.0315.0314.7514.86
10/08/200714.814.9614.5814.69
10/09/200714.6114.7514.5314.6
10/10/200714.6114.8714.5614.82
10/11/200714.7114.9914.7114.85
10/12/200714.8314.8714.6414.75
10/15/200714.8114.8114.4314.49
10/16/200714.4414.4714.1514.29
10/17/200714.4414.6414.1714.49
10/18/200714.4814.514.2314.3
10/19/200714.1414.4414.114.11
10/22/200713.914.1113.6713.72
10/23/200713.914.1913.7313.75
10/24/200713.813.813.4113.46
10/25/200713.513.8513.3913.44
10/26/200713.6513.6513.1213.39
10/29/200713.213.6613.1213.16
10/30/200713.1513.3213.0613.08
10/31/200713.113.3813.0813.25
11/01/200713.2513.3813.0213.11
11/02/200713.0413.1212.8112.97
11/05/200712.9412.9512.6312.68
11/06/200712.6212.8312.3612.67
11/07/200712.8712.8712.4412.65
11/08/200712.8713.1412.4412.92
11/09/200712.913.1912.312.34
11/12/200712.5312.7112.2612.64
11/13/200712.7112.7412.4212.64
11/14/200712.8213.1912.7513.08
11/15/200713.1313.1412.7512.9
11/16/200712.8812.8812.4112.5
11/19/200712.3712.7111.7912.07
11/20/200712.112.3311.8212.02
11/21/200711.9211.9211.2411.3
11/22/200711.4511.6111.311.39
11/23/200711.4911.5611.311.52
11/26/200711.3411.7811.311.3
11/27/200711.3511.4411.1511.22
11/28/200711.1211.6510.9711.22
11/29/200711.2111.3610.9411.21
11/30/200711.2111.5611.1211.42
12/03/200711.5711.5711.2711.31
12/04/200711.411.4410.7910.93
12/05/200710.9711.0210.7610.86
12/06/200710.871110.7610.8
12/07/200710.8911.0510.7811.03
12/10/200710.9911.210.911.11
12/11/200711.1111.3111.1111.21
12/12/200710.9711.4510.9611.43
12/13/200711.3111.4111.1711.23
12/14/200711.3211.3411.0611.15
12/17/200711.1711.3810.8811.08
12/18/200710.9311.1310.7610.84
12/19/2007111110.5210.55
12/20/200710.5510.6310.2310.31
12/21/200710.2210.4310.1510.39
12/27/200710.2510.399.9610.13
12/28/200710.0910.429.9610.42