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
2013 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 6.7314
CLOSE 6.7356
Low
LOW 5.18
High
HIGH 9.545
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/02/2013 | 5.75 | 6.035 | 5.75 | 5.975 |
| 01/03/2013 | 5.9 | 6.11 | 5.875 | 5.9 |
| 01/04/2013 | 5.855 | 6.02 | 5.855 | 5.95 |
| 01/07/2013 | 5.925 | 6.11 | 5.92 | 6.1 |
| 01/08/2013 | 6.11 | 6.3 | 6.01 | 6.27 |
| 01/09/2013 | 6.585 | 6.585 | 6.29 | 6.4 |
| 01/10/2013 | 6.36 | 6.435 | 6.315 | 6.4 |
| 01/11/2013 | 6.385 | 6.4 | 6.22 | 6.3 |
| 01/14/2013 | 6.27 | 6.33 | 6.15 | 6.26 |
| 01/15/2013 | 6.12 | 6.4 | 6.06 | 6.4 |
| 01/16/2013 | 6.285 | 6.4 | 6.28 | 6.375 |
| 01/17/2013 | 6.38 | 6.425 | 6.35 | 6.4 |
| 01/18/2013 | 6.45 | 6.45 | 6.34 | 6.4 |
| 01/21/2013 | 6.555 | 6.555 | 6.39 | 6.43 |
| 01/22/2013 | 6.49 | 6.49 | 6.37 | 6.45 |
| 01/23/2013 | 6.5 | 6.5 | 6.305 | 6.4 |
| 01/24/2013 | 6.495 | 6.495 | 6.31 | 6.4 |
| 01/25/2013 | 6.5 | 6.5 | 6.385 | 6.4 |
| 01/28/2013 | 6.45 | 6.475 | 6.275 | 6.415 |
| 01/29/2013 | 6.385 | 6.42 | 6.29 | 6.29 |
| 01/30/2013 | 6.26 | 6.385 | 6.26 | 6.345 |
| 01/31/2013 | 6.25 | 6.305 | 5.8 | 5.98 |
| 02/01/2013 | 5.9 | 6.085 | 5.86 | 6.03 |
| 02/04/2013 | 6.1 | 6.1 | 5.895 | 5.92 |
| 02/05/2013 | 5.88 | 6.05 | 5.88 | 6 |
| 02/06/2013 | 6.05 | 6.11 | 6.015 | 6.08 |
| 02/07/2013 | 6.185 | 6.255 | 6.06 | 6.17 |
| 02/08/2013 | 6.26 | 6.365 | 6.155 | 6.335 |
| 02/11/2013 | 6.375 | 6.38 | 6.345 | 6.375 |
| 02/12/2013 | 6.38 | 6.38 | 6.11 | 6.235 |
| 02/13/2013 | 6.17 | 6.38 | 6.17 | 6.35 |
| 02/14/2013 | 6.36 | 6.38 | 6.22 | 6.285 |
| 02/15/2013 | 6.325 | 6.375 | 6.285 | 6.31 |
| 02/18/2013 | 6.255 | 6.39 | 6.22 | 6.275 |
| 02/19/2013 | 6.37 | 6.37 | 6.275 | 6.37 |
| 02/20/2013 | 6.39 | 6.4 | 6.29 | 6.3 |
| 02/21/2013 | 6.28 | 6.28 | 6.11 | 6.11 |
| 02/22/2013 | 6.12 | 6.27 | 6.11 | 6.165 |
| 02/25/2013 | 6.16 | 6.24 | 6.09 | 6.13 |
| 02/26/2013 | 6 | 6.17 | 5.9 | 6.1 |
| 02/27/2013 | 6.065 | 6.135 | 6 | 6.01 |
| 02/28/2013 | 6.12 | 6.235 | 6.04 | 6.075 |
| 03/01/2013 | 6.135 | 6.135 | 5.93 | 5.955 |
| 03/04/2013 | 6.02 | 6.135 | 5.925 | 6.12 |
| 03/05/2013 | 6.24 | 6.45 | 6.23 | 6.44 |
| 03/06/2013 | 6.45 | 6.45 | 6.375 | 6.375 |
| 03/07/2013 | 6.41 | 6.425 | 6.395 | 6.41 |
| 03/08/2013 | 6.4 | 6.435 | 6.365 | 6.405 |
| 03/11/2013 | 6.43 | 6.43 | 6.31 | 6.37 |
| 03/12/2013 | 6.39 | 6.425 | 6.3 | 6.39 |
| 03/13/2013 | 6.3 | 6.395 | 6.3 | 6.33 |
| 03/14/2013 | 6.32 | 6.4 | 6.3 | 6.32 |
| 03/15/2013 | 6.3 | 6.35 | 6.25 | 6.285 |
| 03/18/2013 | 6.125 | 6.315 | 6.03 | 6.13 |
| 03/19/2013 | 6.17 | 6.17 | 5.87 | 5.89 |
| 03/20/2013 | 5.885 | 5.95 | 5.885 | 5.95 |
| 03/21/2013 | 5.9 | 5.935 | 5.185 | 5.335 |
| 03/22/2013 | 5.34 | 5.56 | 5.22 | 5.46 |
| 03/25/2013 | 5.46 | 5.52 | 5.28 | 5.35 |
| 03/26/2013 | 5.35 | 5.55 | 5.28 | 5.375 |
| 03/27/2013 | 5.39 | 5.435 | 5.19 | 5.255 |
| 03/28/2013 | 5.23 | 5.355 | 5.18 | 5.3 |
| 04/02/2013 | 5.345 | 5.44 | 5.24 | 5.3 |
| 04/03/2013 | 5.35 | 5.48 | 5.3 | 5.405 |
| 04/04/2013 | 5.49 | 5.49 | 5.35 | 5.385 |
| 04/05/2013 | 5.475 | 5.475 | 5.33 | 5.38 |
| 04/08/2013 | 5.34 | 5.465 | 5.34 | 5.4 |
| 04/09/2013 | 5.46 | 5.46 | 5.4 | 5.45 |
| 04/10/2013 | 5.46 | 5.525 | 5.39 | 5.48 |
| 04/11/2013 | 5.465 | 5.595 | 5.465 | 5.595 |
| 04/12/2013 | 5.6 | 5.6 | 5.47 | 5.57 |
| 04/15/2013 | 5.585 | 5.59 | 5.435 | 5.57 |
| 04/16/2013 | 5.58 | 5.625 | 5.5 | 5.6 |
| 04/17/2013 | 5.65 | 5.65 | 5.41 | 5.465 |
| 04/18/2013 | 5.45 | 5.535 | 5.41 | 5.46 |
| 04/19/2013 | 5.46 | 5.555 | 5.31 | 5.46 |
| 04/22/2013 | 5.55 | 5.55 | 5.445 | 5.485 |
| 04/23/2013 | 5.49 | 5.49 | 5.425 | 5.45 |
| 04/24/2013 | 5.415 | 5.46 | 5.4 | 5.44 |
| 04/25/2013 | 5.45 | 5.45 | 5.4 | 5.44 |
| 04/26/2013 | 5.45 | 5.455 | 5.39 | 5.45 |
| 04/29/2013 | 5.435 | 5.74 | 5.435 | 5.7 |
| 04/30/2013 | 5.685 | 5.73 | 5.565 | 5.625 |
| 05/02/2013 | 5.565 | 5.68 | 5.355 | 5.44 |
| 05/03/2013 | 5.45 | 5.71 | 5.45 | 5.6 |
| 05/06/2013 | 5.6 | 5.76 | 5.6 | 5.76 |
| 05/07/2013 | 5.76 | 5.95 | 5.75 | 5.88 |
| 05/08/2013 | 5.9 | 5.91 | 5.805 | 5.91 |
| 05/09/2013 | 5.91 | 5.97 | 5.84 | 5.9 |
| 05/10/2013 | 5.97 | 6.09 | 5.9 | 5.955 |
| 05/13/2013 | 6.03 | 6.03 | 5.75 | 5.8 |
| 05/14/2013 | 5.6 | 5.65 | 5.555 | 5.62 |
| 05/15/2013 | 5.655 | 5.7 | 5.56 | 5.59 |
| 05/16/2013 | 5.56 | 5.66 | 5.55 | 5.62 |
| 05/17/2013 | 5.6 | 5.68 | 5.525 | 5.535 |
| 05/20/2013 | 5.315 | 5.695 | 5.315 | 5.65 |
| 05/21/2013 | 5.61 | 5.685 | 5.565 | 5.62 |
| 05/22/2013 | 5.62 | 5.71 | 5.62 | 5.67 |
| 05/23/2013 | 5.515 | 5.585 | 5.5 | 5.56 |
| 05/24/2013 | 5.53 | 5.635 | 5.455 | 5.525 |
| 05/27/2013 | 5.485 | 5.795 | 5.485 | 5.76 |
| 05/28/2013 | 5.775 | 5.95 | 5.75 | 5.93 |
| 05/29/2013 | 5.86 | 5.945 | 5.76 | 5.81 |
| 05/30/2013 | 5.76 | 5.82 | 5.65 | 5.71 |
| 05/31/2013 | 5.75 | 5.765 | 5.635 | 5.69 |
| 06/03/2013 | 5.655 | 5.74 | 5.55 | 5.7 |
| 06/04/2013 | 5.71 | 5.765 | 5.705 | 5.72 |
| 06/05/2013 | 5.74 | 5.74 | 5.625 | 5.67 |
| 06/06/2013 | 5.64 | 5.72 | 5.625 | 5.67 |
| 06/07/2013 | 5.655 | 5.745 | 5.65 | 5.71 |
| 06/10/2013 | 5.675 | 5.77 | 5.63 | 5.665 |
| 06/11/2013 | 5.645 | 5.705 | 5.47 | 5.555 |
| 06/12/2013 | 5.53 | 5.85 | 5.465 | 5.57 |
| 06/13/2013 | 5.55 | 5.57 | 5.345 | 5.54 |
| 06/14/2013 | 5.52 | 5.65 | 5.515 | 5.52 |
| 06/17/2013 | 5.51 | 5.64 | 5.44 | 5.465 |
| 06/18/2013 | 5.42 | 5.685 | 5.42 | 5.65 |
| 06/19/2013 | 5.66 | 5.73 | 5.595 | 5.595 |
| 06/20/2013 | 5.485 | 5.81 | 5.485 | 5.685 |
| 06/21/2013 | 5.755 | 5.755 | 5.535 | 5.535 |
| 06/24/2013 | 5.505 | 5.575 | 5.3 | 5.315 |
| 06/25/2013 | 5.44 | 5.74 | 5.37 | 5.705 |
| 06/26/2013 | 5.68 | 5.805 | 5.68 | 5.75 |
| 06/27/2013 | 5.735 | 5.94 | 5.7 | 5.935 |
| 06/28/2013 | 5.935 | 5.99 | 5.655 | 5.83 |
| 07/01/2013 | 5.87 | 5.905 | 5.79 | 5.855 |
| 07/02/2013 | 5.875 | 5.92 | 5.835 | 5.87 |
| 07/03/2013 | 5.8 | 5.87 | 5.705 | 5.775 |
| 07/04/2013 | 5.8 | 5.955 | 5.785 | 5.955 |
| 07/05/2013 | 5.97 | 6.185 | 5.96 | 6.05 |
| 07/08/2013 | 6.18 | 6.35 | 6.11 | 6.235 |
| 07/09/2013 | 6.22 | 6.5 | 6.22 | 6.31 |
| 07/10/2013 | 6.28 | 6.4 | 6.12 | 6.23 |
| 07/11/2013 | 6.36 | 6.36 | 6.21 | 6.325 |
| 07/12/2013 | 6.34 | 6.375 | 6.185 | 6.27 |
| 07/15/2013 | 6.27 | 6.345 | 6.19 | 6.22 |
| 07/16/2013 | 6.235 | 6.265 | 6.16 | 6.215 |
| 07/17/2013 | 6.205 | 6.25 | 6.03 | 6.18 |
| 07/18/2013 | 6.14 | 6.41 | 6.14 | 6.41 |
| 07/19/2013 | 6.37 | 6.385 | 6.2 | 6.25 |
| 07/22/2013 | 6.25 | 6.34 | 6.135 | 6.22 |
| 07/23/2013 | 6.24 | 6.345 | 6.215 | 6.24 |
| 07/24/2013 | 6.25 | 6.37 | 6.25 | 6.31 |
| 07/25/2013 | 6.29 | 6.4 | 6.29 | 6.36 |
| 07/26/2013 | 6.38 | 6.475 | 6.35 | 6.375 |
| 07/29/2013 | 6.39 | 6.47 | 6.32 | 6.35 |
| 07/30/2013 | 6.395 | 6.495 | 6.335 | 6.45 |
| 07/31/2013 | 6.41 | 6.765 | 6.41 | 6.75 |
| 08/01/2013 | 6.75 | 7 | 6.72 | 7 |
| 08/02/2013 | 7.015 | 7.015 | 6.88 | 6.985 |
| 08/05/2013 | 6.98 | 7.08 | 6.935 | 7.08 |
| 08/06/2013 | 7.09 | 7.17 | 7.035 | 7.08 |
| 08/07/2013 | 7.09 | 7.12 | 6.81 | 7.05 |
| 08/08/2013 | 7.05 | 7.215 | 7.03 | 7.19 |
| 08/09/2013 | 7.21 | 7.245 | 7.065 | 7.09 |
| 08/12/2013 | 7.08 | 7.12 | 7.025 | 7.055 |
| 08/13/2013 | 7.06 | 7.17 | 6.955 | 7.115 |
| 08/14/2013 | 7.115 | 7.115 | 6.98 | 6.98 |
| 08/15/2013 | 7 | 7 | 6.72 | 6.84 |
| 08/16/2013 | 6.835 | 6.975 | 6.74 | 6.975 |
| 08/19/2013 | 6.95 | 6.97 | 6.835 | 6.965 |
| 08/20/2013 | 6.975 | 6.99 | 6.76 | 6.78 |
| 08/21/2013 | 6.75 | 6.825 | 6.745 | 6.8 |
| 08/22/2013 | 6.82 | 6.97 | 6.785 | 6.97 |
| 08/23/2013 | 6.905 | 6.985 | 6.84 | 6.96 |
| 08/26/2013 | 6.995 | 6.995 | 6.845 | 6.9 |
| 08/27/2013 | 6.845 | 6.88 | 6.61 | 6.66 |
| 08/28/2013 | 6.62 | 6.735 | 6.44 | 6.69 |
| 08/29/2013 | 6.745 | 6.87 | 6.655 | 6.855 |
| 08/30/2013 | 6.86 | 6.86 | 6.74 | 6.805 |
| 09/02/2013 | 6.915 | 6.935 | 6.825 | 6.89 |
| 09/03/2013 | 6.9 | 6.965 | 6.89 | 6.91 |
| 09/04/2013 | 6.96 | 6.985 | 6.785 | 6.9 |
| 09/05/2013 | 6.98 | 7.025 | 6.82 | 6.93 |
| 09/06/2013 | 6.99 | 7.03 | 6.93 | 7.025 |
| 09/09/2013 | 7 | 7.055 | 6.905 | 6.945 |
| 09/10/2013 | 6.86 | 6.88 | 6.675 | 6.7 |
| 09/11/2013 | 6.68 | 6.875 | 6.66 | 6.865 |
| 09/12/2013 | 6.88 | 6.99 | 6.86 | 6.98 |
| 09/13/2013 | 6.94 | 7.1 | 6.88 | 7 |
| 09/16/2013 | 7.1 | 7.47 | 7.1 | 7.3 |
| 09/17/2013 | 7.28 | 7.28 | 7.08 | 7.25 |
| 09/18/2013 | 7.26 | 7.395 | 7.15 | 7.395 |
| 09/19/2013 | 7.48 | 7.48 | 7.195 | 7.25 |
| 09/20/2013 | 7.215 | 7.35 | 7.215 | 7.29 |
| 09/23/2013 | 7.32 | 7.395 | 7.245 | 7.29 |
| 09/24/2013 | 7.32 | 7.38 | 7.295 | 7.375 |
| 09/25/2013 | 7.39 | 7.47 | 7.305 | 7.4 |
| 09/26/2013 | 7.54 | 7.54 | 7.235 | 7.375 |
| 09/27/2013 | 7.42 | 7.45 | 7.275 | 7.405 |
| 09/30/2013 | 7.335 | 7.36 | 7.235 | 7.325 |
| 10/01/2013 | 7.31 | 7.55 | 7.27 | 7.545 |
| 10/02/2013 | 7.555 | 7.555 | 7.455 | 7.5 |
| 10/03/2013 | 7.49 | 7.525 | 7.42 | 7.45 |
| 10/04/2013 | 7.435 | 7.52 | 7.34 | 7.52 |
| 10/07/2013 | 7.52 | 7.525 | 7.425 | 7.47 |
| 10/08/2013 | 7.445 | 7.6 | 7.43 | 7.6 |
| 10/09/2013 | 7.6 | 7.615 | 7.51 | 7.55 |
| 10/10/2013 | 7.545 | 7.94 | 7.505 | 7.65 |
| 10/11/2013 | 7.65 | 7.795 | 7.54 | 7.62 |
| 10/14/2013 | 7.57 | 7.835 | 7.57 | 7.76 |
| 10/15/2013 | 7.845 | 8.15 | 7.755 | 7.94 |
| 10/16/2013 | 7.9 | 8.16 | 7.9 | 8.1 |
| 10/17/2013 | 8.09 | 8.17 | 7.95 | 8.05 |
| 10/18/2013 | 8.35 | 8.375 | 8.105 | 8.2 |
| 10/21/2013 | 8.19 | 8.25 | 8.14 | 8.19 |
| 10/22/2013 | 8.11 | 8.25 | 8.11 | 8.22 |
| 10/23/2013 | 8.21 | 8.225 | 7.95 | 7.995 |
| 10/24/2013 | 7.99 | 8.08 | 7.99 | 8.04 |
| 10/25/2013 | 8.01 | 8.04 | 7.96 | 7.98 |
| 10/28/2013 | 7.98 | 8.085 | 7.965 | 8.04 |
| 10/29/2013 | 8.03 | 8.055 | 7.905 | 7.98 |
| 10/30/2013 | 8.25 | 8.4 | 8.185 | 8.38 |
| 10/31/2013 | 8.38 | 8.43 | 8.32 | 8.36 |
| 11/01/2013 | 8.355 | 8.385 | 8.23 | 8.385 |
| 11/04/2013 | 8.44 | 8.505 | 8.275 | 8.465 |
| 11/05/2013 | 8.46 | 8.5 | 8.31 | 8.35 |
| 11/06/2013 | 8.305 | 8.66 | 8.305 | 8.66 |
| 11/07/2013 | 8.72 | 8.725 | 8.29 | 8.4 |
| 11/08/2013 | 8.3 | 8.31 | 8.08 | 8.09 |
| 11/11/2013 | 8.125 | 8.19 | 8.08 | 8.08 |
| 11/12/2013 | 8.085 | 8.145 | 8.035 | 8.07 |
| 11/13/2013 | 8.025 | 8.06 | 7.945 | 8 |
| 11/14/2013 | 8.08 | 8.285 | 8.035 | 8.17 |
| 11/15/2013 | 8.175 | 8.185 | 8 | 8.095 |
| 11/18/2013 | 8.125 | 8.445 | 8 | 8.3 |
| 11/19/2013 | 8.315 | 8.315 | 8.1 | 8.24 |
| 11/20/2013 | 8.265 | 8.49 | 8.1 | 8.49 |
| 11/21/2013 | 8.345 | 8.49 | 8.255 | 8.49 |
| 11/22/2013 | 8.5 | 8.81 | 8.5 | 8.75 |
| 11/25/2013 | 9.175 | 9.18 | 8.88 | 8.96 |
| 11/26/2013 | 9.35 | 9.35 | 8.72 | 9 |
| 11/27/2013 | 8.965 | 8.995 | 8.66 | 8.69 |
| 11/28/2013 | 8.725 | 8.795 | 8.69 | 8.78 |
| 11/29/2013 | 8.95 | 8.95 | 8.7 | 8.89 |
| 12/02/2013 | 8.965 | 9.24 | 8.83 | 9.16 |
| 12/03/2013 | 9.115 | 9.195 | 8.95 | 9.045 |
| 12/04/2013 | 9.06 | 9.1 | 8.8 | 8.83 |
| 12/05/2013 | 8.87 | 8.9 | 8.735 | 8.75 |
| 12/06/2013 | 8.86 | 8.97 | 8.46 | 8.91 |
| 12/09/2013 | 8.99 | 9 | 8.92 | 8.95 |
| 12/10/2013 | 8.91 | 8.99 | 8.71 | 8.795 |
| 12/11/2013 | 8.8 | 8.82 | 8.68 | 8.79 |
| 12/12/2013 | 8.795 | 8.8 | 8.65 | 8.675 |
| 12/13/2013 | 8.72 | 8.745 | 8.57 | 8.635 |
| 12/16/2013 | 8.645 | 8.645 | 8.57 | 8.57 |
| 12/17/2013 | 8.53 | 8.665 | 8.52 | 8.57 |
| 12/18/2013 | 8.595 | 8.71 | 8.51 | 8.67 |
| 12/19/2013 | 8.715 | 8.94 | 8.69 | 8.9 |
| 12/20/2013 | 8.93 | 9 | 8.9 | 8.985 |
| 12/23/2013 | 8.995 | 9 | 8.665 | 9 |
| 12/24/2013 | 9 | 9.155 | 8.95 | 9.065 |
| 12/27/2013 | 9.15 | 9.5 | 9.005 | 9.5 |
| 12/30/2013 | 9.545 | 9.545 | 9.19 | 9.37 |
| 12/31/2013 | 9.355 | 9.4 | 9.31 | 9.335 |