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

2008 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 7.0582
CLOSE 7.0206

Low

LOW 3.11

High

HIGH 11.25
DATEOPENHIGHLOWCLOSE
01/02/200810.6910.6910.2610.34
01/03/200810.2510.259.9810.05
01/04/200810.0510.279.589.75
01/07/20089.789.789.049.17
01/08/20089.189.318.769.21
01/09/20089.089.248.538.68
01/10/20088.848.898.248.29
01/11/20088.849.048.528.98
01/14/200899.628.859.56
01/15/20089.619.628.548.64
01/16/20088.538.658.388.55
01/17/20088.628.848.478.61
01/18/20088.618.938.58.73
01/21/20088.618.618.218.29
01/22/20088.298.997.858.88
01/23/20088.799.18.578.95
01/24/20088.959.398.929.36
01/25/20089.369.579.29.41
01/28/20089.319.499.219.37
01/29/20089.359.599.39.4
01/30/20089.329.869.289.5
01/31/20089.449.739.229.68
02/01/20089.739.899.629.8
02/04/20089.8810.019.739.76
02/05/20089.759.769.089.18
02/06/20089.049.298.969.19
02/07/20089.129.148.88.91
02/08/20089.069.098.738.96
02/11/20088.848.938.738.83
02/12/20088.989.278.849.23
02/13/20089.29.499.19.46
02/14/20089.59.679.359.57
02/15/20089.699.699.299.34
02/18/20089.2610.079.269.87
02/19/20089.8110.699.5210.52
02/20/200810.3710.7310.2610.4
02/21/200810.5610.6910.3510.47
02/22/200810.3410.4610.0810.15
02/25/200810.3110.8910.2810.85
02/26/200810.9711.2510.6110.74
02/27/200810.7410.810.410.72
02/28/200810.7910.7910.2410.33
02/29/200810.4910.499.779.95
03/03/20089.899.949.659.73
03/04/20089.649.658.538.75
03/05/20088.848.978.538.7
03/06/20088.838.98.58.58
03/07/20088.578.758.298.33
03/10/20088.298.48.068.18
03/11/20088.258.428.038.37
03/12/20088.548.728.428.66
03/13/20088.548.668.368.57
03/14/20088.598.78.58.51
03/17/20088.388.598.388.41
03/18/20088.498.558.338.46
03/19/20088.598.638.258.42
03/20/20088.38.568.38.49
03/25/20088.758.778.518.68
03/26/20088.628.868.548.76
03/27/20088.739.098.739.02
03/28/20089.049.328.979.1
03/31/20089.079.128.838.91
04/01/20088.899.158.899.12
04/02/20089.29.349.069.23
04/03/20089.249.278.918.99
04/04/20088.999.178.839.03
04/07/20089.129.178.959
04/08/20088.958.968.768.89
04/09/20088.868.888.758.76
04/10/20088.858.858.548.73
04/11/20088.878.878.518.55
04/14/20088.518.548.418.45
04/15/20088.58.578.328.35
04/16/20088.488.648.348.57
04/17/20088.638.858.568.78
04/18/20088.8298.788.94
04/21/2008998.858.97
04/22/20088.969.198.949.06
04/23/20089.079.088.959.07
04/24/20089.19.18.868.98
04/25/200899.188.869.09
04/28/20089.069.239.069.11
04/29/20089.119.1799.02
04/30/20089.029.088.859.02
05/02/20089.179.529.129.5
05/05/20089.549.559.389.43
05/06/20089.379.499.329.42
05/07/20089.449.729.379.69
05/08/20089.599.599.249.41
05/09/20089.439.439.189.27
05/12/20089.349.349.199.24
05/13/20089.259.329.129.21
05/14/20089.249.259.19.13
05/15/20089.169.199.19.14
05/16/20089.29.299.119.25
05/19/20089.289.399.269.37
05/20/20089.329.359.019.09
05/21/20089.049.148.958.99
05/22/20088.978.988.858.89
05/23/20088.958.958.58.5
05/26/20088.58.588.368.49
05/27/20088.498.698.448.57
05/28/20088.68.628.458.56
05/29/20088.548.558.168.31
05/30/20088.428.518.318.4
06/02/20088.428.428.128.18
06/03/20088.148.338.18.19
06/04/20088.38.318.118.25
06/05/20088.268.48.148.36
06/06/20088.468.57.887.92
06/09/20087.958.037.767.83
06/10/20087.727.777.47.42
06/11/20087.487.87.347.34
06/12/20087.327.477.217.32
06/13/20087.347.617.247.53
06/16/20087.487.587.447.44
06/17/20087.547.817.57.56
06/18/20087.557.627.367.41
06/19/20087.417.617.377.5
06/20/20087.567.577.247.33
06/23/20087.337.377.237.24
06/24/20087.237.387.057.17
06/25/20087.247.337.227.24
06/26/20087.147.186.766.92
06/27/20086.827.16.76.98
06/30/20086.957.16.636.86
07/01/20086.876.876.456.69
07/02/20086.526.796.526.58
07/03/20086.416.516.26.41
07/04/20086.416.646.26.37
07/07/20086.466.56.46.45
07/08/20086.276.315.966.14
07/09/20086.246.36.166.22
07/10/20086.16.175.986.02
07/11/20086.026.085.855.85
07/14/20085.966.15.955.98
07/15/20085.965.965.615.82
07/16/20085.886.055.695.99
07/17/20086.066.346.066.27
07/18/20086.286.586.186.31
07/21/20086.366.426.236.29
07/22/20086.296.5666.37
07/23/20086.56.586.416.52
07/24/20086.346.456.076.2
07/25/20086.196.315.996.24
07/28/20086.146.266.046.09
07/29/200866.075.755.98
07/30/20086.196.25.976.1
07/31/20086.16.15.946.01
08/01/20086.046.095.835.88
08/04/20085.915.955.615.79
08/05/20085.866.025.845.92
08/06/200866.45.996.34
08/07/20086.216.386.16.32
08/08/20086.226.546.186.44
08/11/20086.56.696.386.65
08/12/20086.686.776.586.65
08/13/20086.586.86.296.33
08/14/20086.356.356.166.25
08/15/20086.376.376.226.28
08/18/20086.156.396.146.26
08/19/20086.226.225.935.93
08/20/20085.9965.665.78
08/21/20085.835.975.665.69
08/22/20085.785.925.735.86
08/25/20085.986.125.785.78
08/26/20085.755.95.715.86
08/27/20085.95.95.735.75
08/28/20085.795.845.565.78
08/29/20085.765.95.755.88
09/01/20085.855.925.75.84
09/02/20085.816.295.816.25
09/03/20086.116.356.116.2
09/04/20086.236.275.935.95
09/05/20085.795.885.755.77
09/08/20085.715.875.715.84
09/09/20085.786.045.785.9
09/10/20085.855.925.755.83
09/11/20085.856.015.785.87
09/12/20085.986.065.915.99
09/15/20085.786.155.665.98
09/16/20085.896.155.725.72
09/17/20085.845.925.65.66
09/18/20085.685.945.575.87
09/19/20086.146.446.066.35
09/22/20086.526.526.286.34
09/23/20086.246.426.216.42
09/24/20086.446.446.266.3
09/25/20086.296.446.216.38
09/26/20086.266.386.266.35
09/29/20086.356.3866.01
09/30/20085.86.145.796.13
10/01/20086.136.195.966.04
10/02/20086.236.245.955.96
10/03/20085.936.195.935.99
10/06/20085.85.85.125.24
10/07/20085.425.425.15.17
10/08/200855.324.655.05
10/09/20085.115.224.864.86
10/10/20084.854.854.454.47
10/13/20084.674.914.64.89
10/14/200855.324.754.83
10/15/20084.874.954.474.5
10/16/20084.34.514.254.3
10/17/20084.54.574.044.12
10/20/20084.194.274.074.27
10/21/20084.374.454.14.3
10/22/20084.344.384.14.15
10/23/20084.214.323.73.88
10/24/20083.793.833.523.56
10/27/20083.53.583.163.28
10/28/20083.43.413.113.12
10/29/20083.453.583.333.4
10/30/20083.543.543.383.44
10/31/20083.473.743.453.67
11/03/20083.773.773.523.7
11/04/20083.764.093.734.01
11/05/20084.064.2244.16
11/06/20083.924.153.843.89
11/07/20083.8743.833.87
11/10/20083.944.023.813.81
11/11/20083.813.93.753.85
11/12/20083.93.973.73.76
11/13/20083.753.753.593.61
11/14/20083.753.873.713.81
11/17/20083.83.853.583.59
11/18/20083.643.813.593.72
11/19/20083.73.793.353.35
11/20/20083.33.53.223.46
11/21/20083.734.093.584.06
11/24/20084.144.473.984.25
11/25/20084.284.374.184.25
11/26/20084.24.384.24.27
11/27/20084.314.664.284.59
11/28/20084.5454.474.79
12/01/20084.844.844.34.44
12/02/20084.44.454.24.39
12/03/20084.354.3544.2
12/04/20084.24.314.164.27
12/05/20084.284.284.074.07
12/08/20084.244.414.164.36
12/09/20084.34.534.274.48
12/10/20084.484.654.484.64
12/11/20084.644.644.484.54
12/12/20084.334.394.134.18
12/15/20084.34.34.094.21
12/16/20084.214.374.184.37
12/17/20084.414.54.184.49
12/18/20084.434.534.394.47
12/19/20084.474.534.344.49
12/22/20084.474.474.384.39
12/23/20084.484.484.364.36
12/29/20084.34.394.224.23
12/30/20084.214.344.214.26