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

2014 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 8.8759
CLOSE 8.8631

Low

LOW 7.275

High

HIGH 9.99
DATEOPENHIGHLOWCLOSE
01/02/20149.389.69.039.035
01/03/20149.0259.2599.185
01/06/20149.29.839.129.28
01/07/20149.3859.79.319.6
01/08/20149.659.949.659.865
01/09/20149.919.9359.7259.79
01/10/20149.9759.999.5759.695
01/13/20149.769.799.679.7
01/14/20149.6659.89.6259.755
01/15/20149.89.8859.7759.835
01/16/20149.869.9159.7959.915
01/17/20149.9459.959.819.92
01/20/20149.959.9759.8759.93
01/21/20149.929.929.619.82
01/22/20149.8759.8859.6859.72
01/23/20149.789.99.699.695
01/24/20149.7559.7559.2259.28
01/27/20149.289.679.179.4
01/28/20149.59.89.3959.505
01/29/20149.689.699.3659.57
01/30/20149.5859.6359.4159.505
01/31/20149.429.649.2559.64
02/03/20149.659.659.259.34
02/04/20149.289.2959.069.22
02/05/20149.279.3559.1159.3
02/06/20149.39.399.299.37
02/07/20149.3659.4559.39.35
02/10/20149.359.4259.2459.42
02/11/20149.3859.5059.3859.46
02/12/20149.559.569.49.505
02/13/20149.4859.69.4259.47
02/14/20149.479.5759.4659.49
02/17/20149.5759.5759.329.48
02/18/20149.499.499.329.395
02/19/20149.3159.499.299.37
02/20/20149.39.38.778.865
02/21/20148.8959.178.879.03
02/24/20148.989.078.7358.95
02/25/20148.9758.9958.9158.985
02/26/20148.95598.958.95
02/27/20148.9298.8458.965
02/28/20148.959.268.959.2
03/03/20149.099.1258.8559.105
03/04/20149.1959.69.1959.51
03/05/20149.69.69.59.52
03/06/20149.5259.539.4659.53
03/07/20149.5159.619.519.56
03/10/20149.619.7259.559.56
03/11/20149.579.5959.369.475
03/12/20149.5159.559.2959.515
03/13/20149.4959.559.299.43
03/14/20149.49.459.259.44
03/17/20149.4059.59.3559.5
03/18/20149.469.9359.469.815
03/19/20149.8159.8459.6559.73
03/20/20149.719.799.629.71
03/21/20149.79.8159.5159.54
03/24/20149.5859.5859.279.46
03/25/20149.579.579.49.425
03/26/20149.59.5059.389.505
03/27/20149.449.5659.49.42
03/28/20149.429.4359.229.3
03/31/20149.369.3959.319.34
04/01/20149.49.639.3959.585
04/02/20149.6359.649.3959.615
04/03/20149.6359.829.6159.78
04/04/20149.829.849.59.725
04/07/20149.639.7759.619.67
04/08/20149.7259.7259.39.53
04/09/20149.69.649.3859.4
04/10/20149.4459.4959.149.2
04/11/20149.059.3359.029.14
04/14/20149.1159.158.828.97
04/15/201499.0158.3758.5
04/16/20148.5558.98.5358.9
04/17/20148.9159.028.88.835
04/22/20148.849.0058.89.005
04/23/20148.9159.0358.9159
04/24/20149.0059.138.979.13
04/25/20149.059.199.0459.045
04/28/20149.149.1499.06
04/29/20149.19.1059.039.06
04/30/20149.029.19.029.1
05/02/20149.1759.229.19.2
05/05/20149.269.289.1259.15
05/06/20149.1559.2458.879.09
05/07/20149.079.229.079.18
05/08/20149.239.279.169.2
05/09/20149.189.289.0559.075
05/12/20149.199.3059.019.29
05/13/20149.399.4259.2059.36
05/14/20149.4959.649.49.64
05/15/20149.659.8359.579.6
05/16/20149.539.6059.2259.29
05/19/20149.3459.429.1959.195
05/20/20149.1759.3159.159.21
05/21/20149.189.39.0159.06
05/22/20149.0359.319.0359.295
05/23/20149.39.3559.219.295
05/26/20149.289.519.289.48
05/27/20149.39.4759.2959.33
05/28/20149.399.5259.289.445
05/29/20149.4059.4959.329.41
05/30/20149.4159.4259.289.385
06/02/20149.399.539.3559.505
06/03/20149.419.79.3759.66
06/04/20149.659.6559.499.515
06/05/20149.569.5959.5159.54
06/06/20149.549.6959.5359.6
06/09/20149.6559.669.589.66
06/10/20149.659.669.599.65
06/11/20149.659.659.59.56
06/12/20149.59.629.4559.495
06/13/20149.59.5059.39.4
06/16/20149.379.459.29.205
06/17/20149.2059.3259.019.22
06/18/20149.229.279.089.11
06/19/20149.2159.2159.119.14
06/20/20149.119.2459.0959.135
06/23/20149.159.259.089.1
06/24/20149.089.10599.03
06/25/20148.999.078.879.005
06/26/20149.099.098.918.94
06/27/20148.989.048.8759
06/30/20149.0159.098.98.965
07/01/20148.9559.178.9559.1
07/02/20149.069.179.0259.075
07/03/20149.0359.339.0059.29
07/04/20149.319.469.29.235
07/07/20149.29.259.0859.09
07/08/201499.0058.828.88
07/09/20148.8658.9458.838.89
07/10/20148.8858.9458.828.92
07/11/20148.959.138.959.05
07/14/20149.079.189.059.05
07/15/20149.0359.149.0059.04
07/16/20149.039.239.039.21
07/17/20149.1459.239.1459.15
07/18/20149.049.28.9559.095
07/21/20149.089.0858.8958.92
07/22/20148.998.9958.888.945
07/23/20148.999.1958.9459.11
07/24/20149.079.218.9558.99
07/25/20149.039.038.7858.865
07/28/20148.858.898.688.72
07/29/20148.748.828.6958.8
07/30/20148.8458.878.758.85
07/31/20148.848.848.678.7
08/01/20148.768.868.448.47
08/04/20148.4758.5958.318.485
08/05/20148.438.5658.148.17
08/06/20148.068.1758.018.13
08/07/20148.158.348.118.25
08/08/20148.188.248.058.2
08/11/20148.258.288.1158.22
08/12/20148.1958.478.158.17
08/13/20148.1158.177.968
08/14/201488.087.9358.01
08/15/201488.0657.9357.97
08/18/20147.998.0957.978.04
08/19/20148.048.228.0358.2
08/20/20148.228.3258.168.25
08/21/20148.248.4058.1058.285
08/22/20148.4758.4858.3458.45
08/25/20148.528.5358.4358.535
08/26/20148.4958.558.4558.55
08/27/20148.5358.6258.458.57
08/28/20148.568.568.4358.465
08/29/20148.4558.58.328.46
09/01/20148.58.58.328.34
09/02/20148.4058.4058.338.35
09/03/20148.3558.418.248.245
09/04/20148.2658.388.198.365
09/05/20148.3958.478.3558.42
09/08/20148.48.4158.2358.285
09/09/20148.238.2958.128.23
09/10/20148.278.2858.158.19
09/11/20148.28.2558.1258.23
09/12/20148.218.318.198.19
09/15/20148.1958.2058.128.175
09/16/20148.418.58.2858.395
09/17/20148.48.558.278.55
09/18/20148.568.728.4658.58
09/19/20148.68.678.3958.425
09/22/20148.448.448.2158.25
09/23/20148.38.38.198.21
09/24/20148.198.48.198.255
09/25/20148.2458.338.168.16
09/26/20148.158.5158.158.515
09/29/20148.468.468.1758.22
09/30/20148.2458.2457.988.185
10/01/20148.1558.2458.18.12
10/02/20148.1058.1057.947.95
10/03/20147.9958.0357.947.955
10/06/20148.0058.0757.947.95
10/07/20147.97.9157.6857.8
10/08/20147.7957.97.737.8
10/09/20147.8687.727.745
10/10/20147.687.717.5657.595
10/13/20147.5957.7957.5957.75
10/14/20147.697.7657.67.65
10/15/20147.6557.7757.57.5
10/16/20147.4857.577.2757.33
10/17/20147.367.6257.37.52
10/20/20147.537.5457.47.52
10/21/20147.4857.657.447.56
10/22/20147.5957.7557.517.75
10/23/20147.727.877.6657.82
10/24/20147.8357.9557.827.84
10/27/20147.9357.9657.697.8
10/28/20147.857.9757.7857.89
10/29/20147.9257.9757.867.89
10/30/20147.8757.967.8457.93
10/31/20148.038.0357.9557.97
11/03/20147.968.137.8558.1
11/04/20148.128.127.947.98
11/05/20147.9858.0157.9057.935
11/06/20147.888.0857.8758.05
11/07/20148.098.097.8657.885
11/10/20147.867.987.8357.95
11/11/20148.0258.097.918.05
11/12/20148.098.28.048.08
11/13/20148.18.1458.068.13
11/14/20148.138.198.068.17
11/17/20148.148.2258.068.21
11/18/20148.28.418.198.37
11/19/20148.388.428.3158.37
11/20/20148.378.48.258.31
11/21/20148.348.418.38.395
11/24/20148.428.428.38.4
11/25/20148.4458.4558.1958.28
11/26/20148.288.38.2058.23
11/27/20148.268.3258.148.22
11/28/20148.188.258.098.2
12/01/20148.2158.228.138.14
12/02/20148.148.198.148.16
12/03/20148.1858.3758.1358.34
12/04/20148.348.4958.3158.445
12/05/20148.4458.838.428.6
12/08/20148.68.7458.588.695
12/09/20148.668.7258.6358.675
12/10/20148.6758.7258.5558.56
12/11/20148.5758.7558.5458.735
12/12/20148.778.7958.5758.66
12/15/20148.6558.768.288.37
12/16/20148.48.5758.358.51
12/17/20148.489.28.398.985
12/18/20149.239.299.0959.2
12/19/20149.279.39.019.045
12/22/20149.159.29.069.08
12/23/20149.089.218.9359.17
12/24/20149.259.2759.169.2
12/29/20149.2859.2858.7759.12
12/30/20149.1259.1258.888.96
12/31/2014998.798.86