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
2010 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 6.1594
CLOSE 6.1606
Low
LOW 4.8
High
HIGH 7.25
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/04/2010 | 6.03 | 6.15 | 6.02 | 6.13 |
| 01/05/2010 | 6.1 | 6.295 | 6.1 | 6.18 |
| 01/06/2010 | 6.23 | 6.23 | 6.12 | 6.19 |
| 01/07/2010 | 6.17 | 6.17 | 6.05 | 6.075 |
| 01/08/2010 | 6.15 | 6.15 | 6.05 | 6.14 |
| 01/11/2010 | 6.16 | 6.19 | 6.035 | 6.12 |
| 01/12/2010 | 6.09 | 6.11 | 5.8 | 5.985 |
| 01/13/2010 | 5.9 | 6.07 | 5.9 | 6.02 |
| 01/14/2010 | 6.05 | 6.1 | 5.935 | 6.035 |
| 01/15/2010 | 6.05 | 6.145 | 6.015 | 6.09 |
| 01/18/2010 | 6.07 | 6.13 | 6 | 6.085 |
| 01/19/2010 | 6.04 | 6.21 | 6.02 | 6.21 |
| 01/20/2010 | 6.25 | 6.25 | 6.07 | 6.2 |
| 01/21/2010 | 6.205 | 6.245 | 5.99 | 6 |
| 01/22/2010 | 5.96 | 6.1 | 5.805 | 5.94 |
| 01/25/2010 | 5.94 | 6.13 | 5.845 | 5.95 |
| 01/26/2010 | 5.88 | 6 | 5.815 | 5.91 |
| 01/27/2010 | 5.91 | 5.92 | 5.73 | 5.91 |
| 01/28/2010 | 6.015 | 6.025 | 5.635 | 5.73 |
| 01/29/2010 | 5.8 | 5.97 | 5.62 | 5.95 |
| 02/01/2010 | 5.925 | 5.925 | 5.755 | 5.79 |
| 02/02/2010 | 5.835 | 5.87 | 5.715 | 5.75 |
| 02/03/2010 | 5.8 | 5.86 | 5.665 | 5.7 |
| 02/04/2010 | 5.66 | 5.74 | 5.04 | 5.3 |
| 02/05/2010 | 5.21 | 5.3 | 4.83 | 5.12 |
| 02/08/2010 | 5.17 | 5.28 | 4.89 | 4.9 |
| 02/09/2010 | 4.92 | 4.98 | 4.8 | 4.895 |
| 02/10/2010 | 4.98 | 5.36 | 4.945 | 5.325 |
| 02/11/2010 | 5.31 | 5.44 | 5.14 | 5.275 |
| 02/12/2010 | 5.335 | 5.335 | 5.045 | 5.13 |
| 02/15/2010 | 5.18 | 5.235 | 4.995 | 4.995 |
| 02/16/2010 | 5.05 | 5.24 | 5.05 | 5.21 |
| 02/17/2010 | 5.275 | 5.65 | 5.26 | 5.55 |
| 02/18/2010 | 5.55 | 5.56 | 5.4 | 5.47 |
| 02/19/2010 | 5.42 | 5.555 | 5.3 | 5.41 |
| 02/22/2010 | 5.54 | 5.54 | 5.4 | 5.54 |
| 02/23/2010 | 5.54 | 5.595 | 5.23 | 5.37 |
| 02/24/2010 | 5.445 | 5.445 | 5.24 | 5.305 |
| 02/25/2010 | 5.34 | 5.34 | 5.08 | 5.13 |
| 02/26/2010 | 5.17 | 5.3 | 5.08 | 5.3 |
| 03/01/2010 | 5.3 | 5.56 | 5.23 | 5.51 |
| 03/02/2010 | 5.51 | 5.69 | 5.4 | 5.63 |
| 03/03/2010 | 5.62 | 5.71 | 5.515 | 5.565 |
| 03/04/2010 | 5.5 | 5.7 | 5.5 | 5.5 |
| 03/05/2010 | 5.49 | 5.75 | 5.49 | 5.675 |
| 03/08/2010 | 5.79 | 5.815 | 5.705 | 5.785 |
| 03/09/2010 | 5.8 | 5.82 | 5.61 | 5.8 |
| 03/10/2010 | 5.76 | 5.965 | 5.76 | 5.96 |
| 03/11/2010 | 5.98 | 6.065 | 5.87 | 6.04 |
| 03/12/2010 | 6.04 | 6.105 | 6 | 6.085 |
| 03/15/2010 | 6.03 | 6.18 | 6.03 | 6.18 |
| 03/16/2010 | 6.135 | 6.3 | 6.135 | 6.27 |
| 03/17/2010 | 6.29 | 6.52 | 6.28 | 6.435 |
| 03/18/2010 | 6.46 | 6.545 | 6.4 | 6.465 |
| 03/19/2010 | 6.59 | 6.69 | 6.47 | 6.59 |
| 03/22/2010 | 6.45 | 6.5 | 6.27 | 6.33 |
| 03/23/2010 | 6.42 | 6.7 | 6.35 | 6.655 |
| 03/24/2010 | 6.655 | 6.675 | 6.5 | 6.675 |
| 03/25/2010 | 6.51 | 6.67 | 6.435 | 6.65 |
| 03/26/2010 | 6.66 | 6.665 | 6.565 | 6.65 |
| 03/29/2010 | 6.58 | 6.77 | 6.58 | 6.68 |
| 03/30/2010 | 6.66 | 6.7 | 6.42 | 6.585 |
| 03/31/2010 | 6.58 | 6.68 | 6.15 | 6.37 |
| 04/01/2010 | 6.32 | 6.665 | 6.32 | 6.59 |
| 04/06/2010 | 6.7 | 6.775 | 6.57 | 6.615 |
| 04/07/2010 | 6.675 | 6.76 | 6.64 | 6.71 |
| 04/08/2010 | 6.76 | 6.85 | 6.55 | 6.775 |
| 04/09/2010 | 6.77 | 6.83 | 6.7 | 6.83 |
| 04/12/2010 | 6.815 | 6.83 | 6.555 | 6.605 |
| 04/13/2010 | 6.65 | 6.67 | 6.56 | 6.62 |
| 04/14/2010 | 6.675 | 6.68 | 6.5 | 6.6 |
| 04/15/2010 | 6.6 | 6.66 | 6.53 | 6.63 |
| 04/16/2010 | 6.6 | 6.68 | 6.21 | 6.31 |
| 04/19/2010 | 6.305 | 6.42 | 6.3 | 6.335 |
| 04/20/2010 | 6.35 | 6.59 | 6.35 | 6.59 |
| 04/21/2010 | 6.66 | 6.66 | 6.52 | 6.62 |
| 04/22/2010 | 6.62 | 6.65 | 6.33 | 6.39 |
| 04/23/2010 | 6.39 | 6.63 | 6.34 | 6.63 |
| 04/26/2010 | 6.61 | 6.73 | 6.59 | 6.72 |
| 04/27/2010 | 6.725 | 6.725 | 6.3 | 6.325 |
| 04/28/2010 | 6.325 | 6.39 | 6.1 | 6.1 |
| 04/29/2010 | 6.07 | 6.305 | 6 | 6.14 |
| 04/30/2010 | 6.24 | 6.42 | 6.19 | 6.325 |
| 05/03/2010 | 6.25 | 6.63 | 6.24 | 6.6 |
| 05/04/2010 | 6.6 | 6.665 | 6.08 | 6.08 |
| 05/05/2010 | 6.11 | 6.2 | 5.765 | 5.88 |
| 05/06/2010 | 5.84 | 6.04 | 5.62 | 5.655 |
| 05/07/2010 | 5.55 | 5.715 | 5.32 | 5.45 |
| 05/10/2010 | 5.69 | 5.83 | 5.545 | 5.78 |
| 05/11/2010 | 5.72 | 6 | 5.68 | 5.79 |
| 05/12/2010 | 5.81 | 6 | 5.78 | 5.93 |
| 05/13/2010 | 6 | 6.05 | 5.82 | 5.89 |
| 05/14/2010 | 5.84 | 5.93 | 5.59 | 5.78 |
| 05/17/2010 | 5.695 | 5.775 | 5.5 | 5.635 |
| 05/18/2010 | 5.69 | 5.855 | 5.635 | 5.785 |
| 05/19/2010 | 5.68 | 5.7 | 5.52 | 5.57 |
| 05/20/2010 | 5.645 | 5.645 | 5.31 | 5.425 |
| 05/21/2010 | 5.46 | 5.61 | 5.34 | 5.575 |
| 05/24/2010 | 5.6 | 5.64 | 5.32 | 5.36 |
| 05/25/2010 | 5.3 | 5.33 | 5.09 | 5.215 |
| 05/26/2010 | 5.295 | 5.47 | 5.23 | 5.27 |
| 05/27/2010 | 5.375 | 5.515 | 5.235 | 5.515 |
| 05/28/2010 | 5.495 | 5.66 | 5.495 | 5.66 |
| 05/31/2010 | 5.505 | 5.63 | 5.48 | 5.51 |
| 06/01/2010 | 5.51 | 5.575 | 5.33 | 5.545 |
| 06/02/2010 | 5.48 | 5.6 | 5.375 | 5.46 |
| 06/03/2010 | 5.57 | 5.605 | 5.5 | 5.595 |
| 06/04/2010 | 5.595 | 5.69 | 5.3 | 5.38 |
| 06/07/2010 | 5.34 | 5.425 | 5.21 | 5.21 |
| 06/08/2010 | 5.24 | 5.33 | 5.005 | 5.045 |
| 06/09/2010 | 5.07 | 5.19 | 5.07 | 5.185 |
| 06/10/2010 | 5.1 | 5.4 | 5.1 | 5.3 |
| 06/11/2010 | 5.31 | 5.5 | 5.31 | 5.45 |
| 06/14/2010 | 5.49 | 5.56 | 5.41 | 5.55 |
| 06/15/2010 | 5.465 | 5.72 | 5.46 | 5.695 |
| 06/16/2010 | 5.72 | 5.72 | 5.55 | 5.58 |
| 06/17/2010 | 5.645 | 5.66 | 5.54 | 5.58 |
| 06/18/2010 | 5.645 | 5.65 | 5.535 | 5.58 |
| 06/21/2010 | 5.71 | 5.795 | 5.64 | 5.77 |
| 06/22/2010 | 5.7 | 5.87 | 5.68 | 5.76 |
| 06/23/2010 | 5.65 | 5.79 | 5.65 | 5.77 |
| 06/24/2010 | 5.86 | 5.86 | 5.535 | 5.585 |
| 06/25/2010 | 5.51 | 5.81 | 5.49 | 5.495 |
| 06/28/2010 | 5.55 | 5.635 | 5.49 | 5.53 |
| 06/29/2010 | 5.5 | 5.54 | 5.27 | 5.295 |
| 06/30/2010 | 5.29 | 5.415 | 5.225 | 5.225 |
| 07/01/2010 | 5.165 | 5.165 | 5.025 | 5.05 |
| 07/02/2010 | 5.08 | 5.24 | 5.05 | 5.14 |
| 07/05/2010 | 5.14 | 5.275 | 5.07 | 5.275 |
| 07/06/2010 | 5.28 | 5.535 | 5.24 | 5.5 |
| 07/07/2010 | 5.54 | 5.665 | 5.425 | 5.615 |
| 07/08/2010 | 5.6 | 5.81 | 5.6 | 5.81 |
| 07/09/2010 | 5.8 | 5.82 | 5.675 | 5.81 |
| 07/12/2010 | 5.89 | 5.89 | 5.735 | 5.755 |
| 07/13/2010 | 5.75 | 5.89 | 5.745 | 5.845 |
| 07/14/2010 | 5.89 | 5.94 | 5.73 | 5.79 |
| 07/15/2010 | 5.78 | 5.93 | 5.655 | 5.705 |
| 07/16/2010 | 5.765 | 5.79 | 5.635 | 5.665 |
| 07/19/2010 | 5.665 | 5.79 | 5.545 | 5.645 |
| 07/20/2010 | 5.73 | 5.73 | 5.43 | 5.5 |
| 07/21/2010 | 5.5 | 5.74 | 5.48 | 5.69 |
| 07/22/2010 | 5.74 | 6.12 | 5.72 | 6.065 |
| 07/23/2010 | 6.05 | 6.365 | 6.05 | 6.36 |
| 07/26/2010 | 6.36 | 6.61 | 6.2 | 6.58 |
| 07/27/2010 | 6.55 | 6.62 | 6.49 | 6.6 |
| 07/28/2010 | 6.62 | 6.62 | 6.44 | 6.45 |
| 07/29/2010 | 6.43 | 6.695 | 6.43 | 6.485 |
| 07/30/2010 | 6.4 | 6.53 | 6.355 | 6.415 |
| 08/02/2010 | 6.5 | 6.715 | 6.36 | 6.64 |
| 08/03/2010 | 6.6 | 6.7 | 6.6 | 6.645 |
| 08/04/2010 | 6.63 | 6.68 | 6.6 | 6.64 |
| 08/05/2010 | 6.66 | 6.66 | 6.515 | 6.6 |
| 08/06/2010 | 6.7 | 6.75 | 6.4 | 6.62 |
| 08/09/2010 | 6.59 | 6.75 | 6.56 | 6.625 |
| 08/10/2010 | 6.6 | 6.64 | 6.4 | 6.45 |
| 08/11/2010 | 6.455 | 6.47 | 6.17 | 6.185 |
| 08/12/2010 | 6.07 | 6.2 | 5.95 | 6 |
| 08/13/2010 | 6.1 | 6.16 | 5.95 | 6.05 |
| 08/16/2010 | 5.98 | 6.09 | 5.95 | 6.02 |
| 08/17/2010 | 5.99 | 6.165 | 5.99 | 6.1 |
| 08/18/2010 | 6.05 | 6.135 | 5.995 | 6.1 |
| 08/19/2010 | 6.15 | 6.32 | 5.95 | 6 |
| 08/20/2010 | 6.03 | 6.03 | 5.95 | 5.985 |
| 08/23/2010 | 6 | 6.085 | 5.95 | 6.01 |
| 08/24/2010 | 6 | 6 | 5.795 | 5.86 |
| 08/25/2010 | 5.77 | 5.885 | 5.76 | 5.845 |
| 08/26/2010 | 5.935 | 6.055 | 5.925 | 6.04 |
| 08/27/2010 | 6.08 | 6.215 | 6 | 6.215 |
| 08/30/2010 | 6.29 | 6.29 | 6.115 | 6.265 |
| 08/31/2010 | 6.2 | 6.245 | 6.105 | 6.24 |
| 09/01/2010 | 6.2 | 6.36 | 6.175 | 6.325 |
| 09/02/2010 | 6.33 | 6.39 | 6.245 | 6.35 |
| 09/03/2010 | 6.35 | 6.46 | 6.335 | 6.375 |
| 09/06/2010 | 6.46 | 6.46 | 6.35 | 6.38 |
| 09/07/2010 | 6.3 | 6.33 | 6.19 | 6.26 |
| 09/08/2010 | 6.25 | 6.26 | 6.18 | 6.26 |
| 09/09/2010 | 6.26 | 6.36 | 6.15 | 6.34 |
| 09/10/2010 | 6.33 | 6.42 | 6.325 | 6.4 |
| 09/13/2010 | 6.4 | 6.46 | 6.38 | 6.45 |
| 09/14/2010 | 6.48 | 6.53 | 6.38 | 6.42 |
| 09/15/2010 | 6.38 | 6.46 | 6.355 | 6.44 |
| 09/16/2010 | 6.37 | 6.43 | 6.205 | 6.27 |
| 09/17/2010 | 6.3 | 6.31 | 6.19 | 6.25 |
| 09/20/2010 | 6.26 | 6.32 | 6.2 | 6.29 |
| 09/21/2010 | 6.27 | 6.355 | 6.27 | 6.31 |
| 09/22/2010 | 6.395 | 6.395 | 6.15 | 6.345 |
| 09/23/2010 | 6.33 | 6.51 | 6.225 | 6.43 |
| 09/24/2010 | 6.355 | 6.55 | 6.355 | 6.525 |
| 09/27/2010 | 6.58 | 6.59 | 6.45 | 6.56 |
| 09/28/2010 | 6.6 | 6.6 | 6.42 | 6.51 |
| 09/29/2010 | 6.49 | 6.6 | 6.45 | 6.595 |
| 09/30/2010 | 6.62 | 6.65 | 6.5 | 6.58 |
| 10/01/2010 | 6.57 | 6.805 | 6.55 | 6.78 |
| 10/04/2010 | 6.75 | 6.78 | 6.54 | 6.54 |
| 10/05/2010 | 6.535 | 6.62 | 6.355 | 6.605 |
| 10/06/2010 | 6.58 | 6.71 | 6.54 | 6.68 |
| 10/07/2010 | 6.67 | 6.73 | 6.61 | 6.7 |
| 10/08/2010 | 6.7 | 6.7 | 6.58 | 6.66 |
| 10/11/2010 | 6.695 | 6.72 | 6.525 | 6.68 |
| 10/12/2010 | 6.68 | 6.73 | 6.565 | 6.685 |
| 10/13/2010 | 6.7 | 6.74 | 6.67 | 6.72 |
| 10/14/2010 | 6.72 | 6.8 | 6.7 | 6.795 |
| 10/15/2010 | 6.74 | 7.055 | 6.74 | 6.95 |
| 10/18/2010 | 6.9 | 7.175 | 6.9 | 7.085 |
| 10/19/2010 | 7.05 | 7.13 | 6.94 | 6.96 |
| 10/20/2010 | 6.91 | 7.05 | 6.88 | 7.01 |
| 10/21/2010 | 6.99 | 7.08 | 6.94 | 7.035 |
| 10/22/2010 | 7.03 | 7.135 | 7.015 | 7.125 |
| 10/25/2010 | 7.15 | 7.25 | 6.95 | 7.12 |
| 10/26/2010 | 7.08 | 7.175 | 7.08 | 7.09 |
| 10/27/2010 | 7.09 | 7.145 | 7.015 | 7.09 |
| 10/28/2010 | 7.11 | 7.17 | 7.065 | 7.16 |
| 10/29/2010 | 7.125 | 7.2 | 7.11 | 7.15 |
| 11/01/2010 | 7.16 | 7.2 | 7.03 | 7.07 |
| 11/02/2010 | 7.02 | 7.12 | 6.88 | 7.12 |
| 11/03/2010 | 7.13 | 7.13 | 6.915 | 6.95 |
| 11/04/2010 | 6.96 | 7.05 | 6.66 | 6.9 |
| 11/05/2010 | 6.94 | 6.94 | 6.715 | 6.845 |
| 11/08/2010 | 6.77 | 6.955 | 6.605 | 6.925 |
| 11/09/2010 | 6.855 | 6.985 | 6.83 | 6.96 |
| 11/10/2010 | 6.995 | 6.995 | 6.775 | 6.845 |
| 11/11/2010 | 6.755 | 6.84 | 6.63 | 6.77 |
| 11/12/2010 | 6.67 | 6.8 | 6.53 | 6.665 |
| 11/15/2010 | 6.58 | 6.93 | 6.58 | 6.845 |
| 11/16/2010 | 6.84 | 6.9 | 6.53 | 6.61 |
| 11/17/2010 | 6.61 | 6.65 | 6.54 | 6.61 |
| 11/18/2010 | 6.71 | 6.815 | 6.655 | 6.815 |
| 11/19/2010 | 6.85 | 6.85 | 6.635 | 6.72 |
| 11/22/2010 | 6.73 | 6.75 | 6.51 | 6.53 |
| 11/23/2010 | 6.45 | 6.59 | 6.34 | 6.44 |
| 11/24/2010 | 6.42 | 6.495 | 6.175 | 6.49 |
| 11/25/2010 | 6.56 | 6.67 | 6.37 | 6.465 |
| 11/26/2010 | 6.44 | 6.515 | 6.19 | 6.21 |
| 11/29/2010 | 6.31 | 6.31 | 6.05 | 6.135 |
| 11/30/2010 | 6.115 | 6.15 | 5.97 | 6.07 |
| 12/01/2010 | 6.08 | 6.335 | 6.05 | 6.255 |
| 12/02/2010 | 6.29 | 6.44 | 6.1 | 6.4 |
| 12/03/2010 | 6.44 | 6.53 | 6.32 | 6.505 |
| 12/06/2010 | 6.4 | 6.59 | 6.38 | 6.59 |
| 12/07/2010 | 6.63 | 6.65 | 6.42 | 6.47 |
| 12/08/2010 | 6.355 | 6.49 | 6.355 | 6.455 |
| 12/09/2010 | 6.5 | 6.61 | 6.39 | 6.51 |
| 12/10/2010 | 6.635 | 6.635 | 6.48 | 6.55 |
| 12/13/2010 | 6.56 | 6.8 | 6.55 | 6.57 |
| 12/14/2010 | 6.69 | 6.69 | 6.5 | 6.605 |
| 12/15/2010 | 6.555 | 6.62 | 6.46 | 6.53 |
| 12/16/2010 | 6.48 | 6.55 | 6.455 | 6.53 |
| 12/17/2010 | 6.515 | 6.655 | 6.515 | 6.62 |
| 12/20/2010 | 6.575 | 6.68 | 6.575 | 6.63 |
| 12/21/2010 | 6.77 | 6.77 | 6.65 | 6.69 |
| 12/22/2010 | 6.66 | 6.77 | 6.66 | 6.77 |
| 12/23/2010 | 6.8 | 6.89 | 6.75 | 6.89 |
| 12/27/2010 | 6.8 | 6.895 | 6.685 | 6.825 |
| 12/28/2010 | 6.845 | 6.88 | 6.69 | 6.88 |
| 12/29/2010 | 6.82 | 6.935 | 6.8 | 6.935 |
| 12/30/2010 | 6.93 | 7.015 | 6.85 | 6.95 |