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
MEL.MC: Meliá Hotels International, S.A. Historical Data
2009 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 4.6498
CLOSE 4.6381
Low
LOW 1.63
High
HIGH 7.585
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/02/2009 | 4.22 | 4.46 | 4.22 | 4.4 |
| 01/05/2009 | 4.4 | 4.51 | 4.4 | 4.43 |
| 01/06/2009 | 4.48 | 4.48 | 4.27 | 4.27 |
| 01/07/2009 | 4.26 | 4.4 | 4.26 | 4.34 |
| 01/08/2009 | 4.31 | 4.35 | 4.12 | 4.2 |
| 01/09/2009 | 4.25 | 4.27 | 4.09 | 4.23 |
| 01/12/2009 | 4.25 | 4.27 | 4.13 | 4.25 |
| 01/13/2009 | 4.22 | 4.24 | 4.11 | 4.24 |
| 01/14/2009 | 4.25 | 4.3 | 4 | 4.07 |
| 01/15/2009 | 3.9 | 3.99 | 3.87 | 3.91 |
| 01/16/2009 | 3.97 | 4.04 | 3.91 | 3.91 |
| 01/19/2009 | 4 | 4 | 3.65 | 3.74 |
| 01/20/2009 | 3.73 | 3.87 | 3.6 | 3.72 |
| 01/21/2009 | 3.71 | 3.77 | 3.56 | 3.75 |
| 01/22/2009 | 3.85 | 3.9 | 3.64 | 3.65 |
| 01/23/2009 | 3.82 | 3.82 | 3.52 | 3.55 |
| 01/26/2009 | 3.59 | 3.7 | 3.56 | 3.68 |
| 01/27/2009 | 3.65 | 3.73 | 3.62 | 3.73 |
| 01/28/2009 | 3.84 | 3.97 | 3.79 | 3.93 |
| 01/29/2009 | 3.89 | 4.04 | 3.82 | 3.95 |
| 01/30/2009 | 4.39 | 4.39 | 3.87 | 3.95 |
| 02/02/2009 | 4 | 4 | 3.8 | 3.87 |
| 02/03/2009 | 3.92 | 4.02 | 3.82 | 3.95 |
| 02/04/2009 | 4 | 4.09 | 3.95 | 4.08 |
| 02/05/2009 | 3.99 | 4.06 | 3.98 | 4.05 |
| 02/06/2009 | 4 | 4.17 | 4 | 4.11 |
| 02/09/2009 | 3.96 | 4.23 | 3.96 | 4.2 |
| 02/10/2009 | 4.16 | 4.22 | 4.11 | 4.17 |
| 02/11/2009 | 4.14 | 4.14 | 3.97 | 3.97 |
| 02/12/2009 | 3.97 | 4.01 | 3.85 | 3.85 |
| 02/13/2009 | 3.86 | 4.02 | 3.76 | 3.79 |
| 02/16/2009 | 3.95 | 3.95 | 3.65 | 3.67 |
| 02/17/2009 | 3.67 | 3.72 | 3.54 | 3.61 |
| 02/18/2009 | 3.74 | 3.8 | 3.43 | 3.5 |
| 02/19/2009 | 3.48 | 3.52 | 3.35 | 3.37 |
| 02/20/2009 | 3.37 | 3.37 | 3.15 | 3.18 |
| 02/23/2009 | 3.18 | 3.36 | 3.01 | 3.07 |
| 02/24/2009 | 3.12 | 3.12 | 2.91 | 2.98 |
| 02/25/2009 | 3.11 | 3.11 | 2.88 | 2.88 |
| 02/26/2009 | 2.89 | 3.04 | 2.85 | 2.91 |
| 02/27/2009 | 2.93 | 2.96 | 2.66 | 2.71 |
| 03/02/2009 | 2.78 | 2.78 | 2.65 | 2.66 |
| 03/03/2009 | 2.79 | 2.79 | 2.39 | 2.4 |
| 03/04/2009 | 2.5 | 2.5 | 2.22 | 2.3 |
| 03/05/2009 | 2.3 | 2.4 | 1.83 | 1.91 |
| 03/06/2009 | 1.97 | 1.99 | 1.67 | 1.67 |
| 03/09/2009 | 1.74 | 1.88 | 1.63 | 1.75 |
| 03/10/2009 | 1.84 | 2.17 | 1.82 | 2.12 |
| 03/11/2009 | 2.1 | 2.25 | 2 | 2.1 |
| 03/12/2009 | 2.09 | 2.13 | 2.01 | 2.11 |
| 03/13/2009 | 2.19 | 2.42 | 2.18 | 2.22 |
| 03/16/2009 | 2.39 | 2.4 | 2.19 | 2.22 |
| 03/17/2009 | 2.22 | 2.23 | 2.12 | 2.15 |
| 03/18/2009 | 2.18 | 2.23 | 2.16 | 2.18 |
| 03/19/2009 | 2.2 | 2.23 | 2.04 | 2.07 |
| 03/20/2009 | 2.1 | 2.1 | 1.97 | 1.98 |
| 03/23/2009 | 2.12 | 2.14 | 2.02 | 2.11 |
| 03/24/2009 | 2.21 | 2.39 | 2.2 | 2.35 |
| 03/25/2009 | 2.4 | 2.52 | 2.29 | 2.34 |
| 03/26/2009 | 2.32 | 2.41 | 2.27 | 2.3 |
| 03/27/2009 | 2.34 | 2.41 | 2.24 | 2.25 |
| 03/30/2009 | 2.15 | 2.21 | 2.12 | 2.13 |
| 03/31/2009 | 2.17 | 2.2 | 2.13 | 2.13 |
| 04/01/2009 | 2.17 | 2.42 | 2.15 | 2.41 |
| 04/02/2009 | 2.47 | 2.62 | 2.41 | 2.55 |
| 04/03/2009 | 2.62 | 2.84 | 2.54 | 2.62 |
| 04/06/2009 | 2.67 | 3.08 | 2.58 | 2.92 |
| 04/07/2009 | 3.04 | 3.06 | 2.9 | 2.99 |
| 04/08/2009 | 2.95 | 2.98 | 2.82 | 2.94 |
| 04/09/2009 | 2.93 | 3.06 | 2.88 | 3.06 |
| 04/14/2009 | 3.12 | 3.43 | 3.08 | 3.35 |
| 04/15/2009 | 3.36 | 3.46 | 3.27 | 3.4 |
| 04/16/2009 | 3.45 | 3.45 | 3.33 | 3.42 |
| 04/17/2009 | 3.4 | 3.42 | 3.35 | 3.38 |
| 04/20/2009 | 3.41 | 3.5 | 3.17 | 3.22 |
| 04/21/2009 | 3.2 | 3.31 | 3.1 | 3.26 |
| 04/22/2009 | 3.34 | 3.5 | 3.28 | 3.5 |
| 04/23/2009 | 3.5 | 3.9 | 3.4 | 3.85 |
| 04/24/2009 | 3.8 | 4.24 | 3.8 | 4.21 |
| 04/27/2009 | 4.12 | 4.12 | 3.6 | 3.67 |
| 04/28/2009 | 3.6 | 3.76 | 3.4 | 3.48 |
| 04/29/2009 | 3.64 | 3.78 | 3.55 | 3.74 |
| 04/30/2009 | 3.89 | 3.9 | 3.74 | 3.74 |
| 05/04/2009 | 3.81 | 4.08 | 3.8 | 3.99 |
| 05/05/2009 | 4.1 | 4.29 | 4.01 | 4.2 |
| 05/06/2009 | 4.24 | 4.64 | 4.24 | 4.54 |
| 05/07/2009 | 4.67 | 5 | 4.41 | 4.5 |
| 05/08/2009 | 4.55 | 4.87 | 4.54 | 4.65 |
| 05/11/2009 | 4.75 | 4.78 | 4.27 | 4.41 |
| 05/12/2009 | 4.43 | 4.6 | 4.1 | 4.55 |
| 05/13/2009 | 4.65 | 4.65 | 3.87 | 3.94 |
| 05/14/2009 | 3.99 | 3.99 | 3.64 | 3.77 |
| 05/15/2009 | 3.84 | 3.84 | 3.68 | 3.75 |
| 05/18/2009 | 3.68 | 3.94 | 3.64 | 3.89 |
| 05/19/2009 | 3.95 | 4.09 | 3.94 | 4.04 |
| 05/20/2009 | 4.08 | 4.12 | 3.89 | 4.1 |
| 05/21/2009 | 3.88 | 4.09 | 3.88 | 3.97 |
| 05/22/2009 | 3.94 | 4.05 | 3.86 | 3.97 |
| 05/25/2009 | 3.99 | 4.03 | 3.89 | 3.95 |
| 05/26/2009 | 3.95 | 4.02 | 3.6 | 4.02 |
| 05/27/2009 | 4.06 | 4.09 | 3.93 | 4 |
| 05/28/2009 | 4.01 | 4.05 | 3.92 | 3.96 |
| 05/29/2009 | 4 | 4.02 | 3.92 | 3.94 |
| 06/01/2009 | 4.03 | 4.04 | 3.95 | 3.95 |
| 06/02/2009 | 3.99 | 4.01 | 3.94 | 3.95 |
| 06/03/2009 | 4 | 4 | 3.9 | 3.9 |
| 06/04/2009 | 3.87 | 3.97 | 3.87 | 3.94 |
| 06/05/2009 | 3.87 | 4.02 | 3.87 | 4 |
| 06/08/2009 | 3.9 | 4 | 3.8 | 3.91 |
| 06/09/2009 | 3.87 | 4.1 | 3.87 | 3.88 |
| 06/10/2009 | 4.02 | 4.02 | 3.85 | 4 |
| 06/11/2009 | 4.01 | 4.34 | 4.01 | 4.34 |
| 06/12/2009 | 4.55 | 4.6 | 4.33 | 4.36 |
| 06/15/2009 | 4.45 | 4.455 | 4.25 | 4.31 |
| 06/16/2009 | 4.31 | 4.45 | 4.16 | 4.37 |
| 06/17/2009 | 4.35 | 4.41 | 4.035 | 4.16 |
| 06/18/2009 | 4.15 | 4.16 | 3.85 | 4 |
| 06/19/2009 | 4.05 | 4.22 | 3.92 | 4.22 |
| 06/22/2009 | 4.2 | 4.2 | 4.02 | 4.025 |
| 06/23/2009 | 4 | 4.12 | 3.94 | 4.08 |
| 06/24/2009 | 4.12 | 4.19 | 4.06 | 4.16 |
| 06/25/2009 | 4.17 | 4.22 | 4.07 | 4.195 |
| 06/26/2009 | 4.195 | 4.23 | 4.15 | 4.19 |
| 06/29/2009 | 4.245 | 4.38 | 4.215 | 4.38 |
| 06/30/2009 | 4.36 | 4.38 | 4.2 | 4.2 |
| 07/01/2009 | 4.09 | 4.305 | 4.09 | 4.3 |
| 07/02/2009 | 4.255 | 4.47 | 4.215 | 4.4 |
| 07/03/2009 | 4.37 | 4.49 | 4.15 | 4.18 |
| 07/06/2009 | 4.1 | 4.13 | 4.03 | 4.07 |
| 07/07/2009 | 4.17 | 4.17 | 4.03 | 4.03 |
| 07/08/2009 | 4 | 4 | 3.85 | 3.9 |
| 07/09/2009 | 3.93 | 3.98 | 3.9 | 3.9 |
| 07/10/2009 | 3.86 | 4 | 3.6 | 3.65 |
| 07/13/2009 | 3.65 | 3.78 | 3.55 | 3.77 |
| 07/14/2009 | 3.8 | 3.89 | 3.63 | 3.84 |
| 07/15/2009 | 3.9 | 3.965 | 3.86 | 3.9 |
| 07/16/2009 | 3.93 | 3.94 | 3.82 | 3.9 |
| 07/17/2009 | 3.94 | 3.94 | 3.905 | 3.93 |
| 07/20/2009 | 3.95 | 3.98 | 3.905 | 3.97 |
| 07/21/2009 | 3.96 | 4.19 | 3.93 | 4.16 |
| 07/22/2009 | 4.2 | 4.24 | 4.16 | 4.235 |
| 07/23/2009 | 4.25 | 4.33 | 4.19 | 4.3 |
| 07/24/2009 | 4.31 | 4.35 | 4.23 | 4.255 |
| 07/27/2009 | 4.28 | 4.39 | 4.27 | 4.3 |
| 07/28/2009 | 4.3 | 4.35 | 4.29 | 4.35 |
| 07/29/2009 | 4.34 | 4.56 | 4.305 | 4.5 |
| 07/30/2009 | 4.535 | 4.64 | 4.45 | 4.64 |
| 07/31/2009 | 4.64 | 4.945 | 4.6 | 4.88 |
| 08/03/2009 | 4.885 | 5.795 | 4.885 | 5.795 |
| 08/04/2009 | 5.75 | 5.75 | 5.38 | 5.685 |
| 08/05/2009 | 5.7 | 5.79 | 5.39 | 5.43 |
| 08/06/2009 | 5.405 | 5.63 | 5.405 | 5.58 |
| 08/07/2009 | 5.6 | 5.625 | 5.05 | 5.625 |
| 08/10/2009 | 5.64 | 5.69 | 5.45 | 5.505 |
| 08/11/2009 | 5.35 | 5.535 | 5.28 | 5.28 |
| 08/12/2009 | 5.3 | 5.43 | 5.165 | 5.38 |
| 08/13/2009 | 5.48 | 5.49 | 5.395 | 5.45 |
| 08/14/2009 | 5.45 | 5.45 | 5.29 | 5.36 |
| 08/17/2009 | 5.36 | 5.36 | 5.11 | 5.23 |
| 08/18/2009 | 5.23 | 5.32 | 5.12 | 5.32 |
| 08/19/2009 | 5.32 | 5.6 | 5.28 | 5.425 |
| 08/20/2009 | 5.46 | 5.57 | 5.335 | 5.57 |
| 08/21/2009 | 5.54 | 5.74 | 5.53 | 5.63 |
| 08/24/2009 | 5.71 | 5.9 | 5.71 | 5.8 |
| 08/25/2009 | 5.82 | 5.82 | 5.61 | 5.69 |
| 08/26/2009 | 5.72 | 5.79 | 5.525 | 5.68 |
| 08/27/2009 | 5.69 | 5.775 | 5.6 | 5.665 |
| 08/28/2009 | 5.63 | 5.93 | 5.63 | 5.81 |
| 08/31/2009 | 5.76 | 5.775 | 5.5 | 5.52 |
| 09/01/2009 | 5.55 | 5.595 | 5.245 | 5.25 |
| 09/02/2009 | 5.2 | 5.2 | 4.76 | 4.985 |
| 09/03/2009 | 4.98 | 5.1 | 4.77 | 5.07 |
| 09/04/2009 | 5.3 | 5.35 | 5.07 | 5.29 |
| 09/07/2009 | 5.31 | 5.4 | 5.3 | 5.33 |
| 09/08/2009 | 5.35 | 5.57 | 5.29 | 5.49 |
| 09/09/2009 | 5.49 | 6.03 | 5.49 | 5.9 |
| 09/10/2009 | 5.955 | 5.955 | 5.52 | 5.72 |
| 09/11/2009 | 5.72 | 6.2 | 5.72 | 6.195 |
| 09/14/2009 | 6.16 | 6.285 | 5.85 | 6.17 |
| 09/15/2009 | 6.2 | 6.44 | 6.125 | 6.44 |
| 09/16/2009 | 6.5 | 6.85 | 6.45 | 6.78 |
| 09/17/2009 | 6.9 | 7.095 | 6.72 | 6.74 |
| 09/18/2009 | 6.67 | 6.75 | 6.6 | 6.61 |
| 09/21/2009 | 6.51 | 6.6 | 6.48 | 6.59 |
| 09/22/2009 | 6.59 | 7.085 | 6.51 | 6.85 |
| 09/23/2009 | 6.85 | 7.05 | 6.815 | 6.87 |
| 09/24/2009 | 6.795 | 6.885 | 6.4 | 6.615 |
| 09/25/2009 | 6.575 | 6.61 | 6.35 | 6.54 |
| 09/28/2009 | 6.64 | 6.78 | 6.39 | 6.75 |
| 09/29/2009 | 6.75 | 6.85 | 6.55 | 6.745 |
| 09/30/2009 | 6.785 | 7 | 6.73 | 6.9 |
| 10/01/2009 | 6.935 | 6.935 | 6.63 | 6.64 |
| 10/02/2009 | 6.43 | 6.465 | 6.08 | 6.2 |
| 10/05/2009 | 6.2 | 6.45 | 6.16 | 6.285 |
| 10/06/2009 | 6.3 | 6.63 | 6.245 | 6.575 |
| 10/07/2009 | 6.635 | 6.7 | 6.53 | 6.7 |
| 10/08/2009 | 6.7 | 6.9 | 6.64 | 6.8 |
| 10/09/2009 | 6.88 | 6.9 | 6.71 | 6.79 |
| 10/12/2009 | 6.84 | 6.9 | 6.79 | 6.8 |
| 10/13/2009 | 6.75 | 6.86 | 6.52 | 6.71 |
| 10/14/2009 | 6.75 | 6.99 | 6.75 | 6.99 |
| 10/15/2009 | 7 | 7 | 6.83 | 6.84 |
| 10/16/2009 | 6.84 | 7 | 6.805 | 6.88 |
| 10/19/2009 | 6.88 | 7.47 | 6.88 | 7.47 |
| 10/20/2009 | 7.5 | 7.575 | 7.225 | 7.37 |
| 10/21/2009 | 7.49 | 7.585 | 7.1 | 7.19 |
| 10/22/2009 | 7.08 | 7.275 | 7.05 | 7.06 |
| 10/23/2009 | 7.17 | 7.25 | 6.89 | 6.915 |
| 10/26/2009 | 6.92 | 7.055 | 6.69 | 6.745 |
| 10/27/2009 | 6.74 | 6.8 | 6.26 | 6.36 |
| 10/28/2009 | 6.36 | 6.36 | 5.73 | 5.875 |
| 10/29/2009 | 5.85 | 6.36 | 5.85 | 6.255 |
| 10/30/2009 | 6.245 | 6.31 | 5.83 | 6.035 |
| 11/02/2009 | 6.01 | 6.05 | 5.855 | 6.05 |
| 11/03/2009 | 6.2 | 6.2 | 5.585 | 5.64 |
| 11/04/2009 | 5.8 | 5.945 | 5.71 | 5.915 |
| 11/05/2009 | 5.87 | 6.18 | 5.82 | 6.05 |
| 11/06/2009 | 6.06 | 6.24 | 6.005 | 6.08 |
| 11/09/2009 | 6.1 | 6.16 | 5.965 | 6.07 |
| 11/10/2009 | 6.07 | 6.4 | 6 | 6.16 |
| 11/11/2009 | 6.2 | 6.35 | 6.15 | 6.15 |
| 11/12/2009 | 6.17 | 6.495 | 6.17 | 6.42 |
| 11/13/2009 | 6.36 | 6.545 | 6.3 | 6.505 |
| 11/16/2009 | 6.6 | 6.78 | 6.465 | 6.76 |
| 11/17/2009 | 6.78 | 7.03 | 6.68 | 6.9 |
| 11/18/2009 | 6.93 | 7.08 | 6.74 | 6.74 |
| 11/19/2009 | 6.365 | 6.405 | 5.81 | 6.2 |
| 11/20/2009 | 6.24 | 6.25 | 6.1 | 6.2 |
| 11/23/2009 | 6.23 | 6.3 | 6.14 | 6.14 |
| 11/24/2009 | 6.14 | 6.24 | 6.05 | 6.2 |
| 11/25/2009 | 6.18 | 6.28 | 6.1 | 6.1 |
| 11/26/2009 | 6.05 | 6.165 | 5.66 | 5.66 |
| 11/27/2009 | 5.57 | 5.83 | 5.23 | 5.67 |
| 11/30/2009 | 5.71 | 5.88 | 5.55 | 5.55 |
| 12/01/2009 | 5.66 | 5.79 | 5.585 | 5.75 |
| 12/02/2009 | 5.79 | 5.79 | 5.5 | 5.575 |
| 12/03/2009 | 5.66 | 5.67 | 5.41 | 5.47 |
| 12/04/2009 | 5.41 | 5.47 | 5.28 | 5.45 |
| 12/07/2009 | 5.4 | 5.55 | 5.4 | 5.53 |
| 12/08/2009 | 5.56 | 5.56 | 5.265 | 5.33 |
| 12/09/2009 | 5.3 | 5.5 | 5.24 | 5.4 |
| 12/10/2009 | 5.37 | 5.37 | 5.21 | 5.32 |
| 12/11/2009 | 5.36 | 5.425 | 5.3 | 5.4 |
| 12/14/2009 | 5.48 | 5.65 | 5.42 | 5.56 |
| 12/15/2009 | 5.585 | 5.6 | 5.45 | 5.5 |
| 12/16/2009 | 5.54 | 5.575 | 5.44 | 5.51 |
| 12/17/2009 | 5.49 | 5.615 | 5.455 | 5.5 |
| 12/18/2009 | 5.5 | 5.575 | 5.37 | 5.465 |
| 12/21/2009 | 5.325 | 5.545 | 5.32 | 5.5 |
| 12/22/2009 | 5.655 | 5.9 | 5.645 | 5.85 |
| 12/23/2009 | 5.9 | 6.085 | 5.705 | 6.085 |
| 12/28/2009 | 6.085 | 6.14 | 5.995 | 6.05 |
| 12/29/2009 | 6.02 | 6.155 | 6.02 | 6.03 |
| 12/30/2009 | 6.01 | 6.02 | 5.85 | 5.9 |