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

2019 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 8.0199
CLOSE 8.0103

Low

LOW 6.905

High

HIGH 9.22
DATEOPENHIGHLOWCLOSE
01/02/20198.248.358.0558.315
01/03/20198.318.318.0758.075
01/04/20198.1658.3958.1358.34
01/07/20198.378.3758.2258.3
01/08/20198.288.618.288.55
01/09/20198.638.7358.578.67
01/10/20198.658.698.5358.64
01/11/20198.6758.698.5758.6
01/14/20198.628.628.4758.555
01/15/20198.6358.658.458.575
01/16/20198.68.678.5658.63
01/17/20198.6358.6658.5358.56
01/18/20198.6158.8158.558.795
01/21/20198.7958.9758.788.96
01/22/20198.969.048.8858.95
01/23/20198.9359.18.898.96
01/24/20199.0159.088.878.965
01/25/20198.9859.048.929.04
01/28/20199.0259.2158.988.99
01/29/20198.989.038.868.865
01/30/20198.8558.8658.738.77
01/31/20198.768.8358.6058.765
02/01/20198.7958.8758.738.87
02/04/20198.878.9458.858.85
02/05/20198.8959.078.8259.07
02/06/20199.0959.229.059.175
02/07/20199.179.1758.578.6
02/08/20198.68.768.4158.7
02/11/20198.798.828.1858.2
02/12/20198.228.568.228.53
02/13/20198.578.6958.558.6
02/14/20198.6258.728.598.65
02/15/20198.6458.818.578.765
02/18/20198.768.8158.718.75
02/19/20198.7858.9158.6158.655
02/20/20198.698.858.648.81
02/21/20198.818.818.6258.715
02/22/20198.788.938.768.845
02/25/20198.888.9258.7658.765
02/26/20198.7658.8858.7658.83
02/27/20198.918.918.68.6
02/28/20198.618.778.2658.395
03/01/20198.48.7258.48.5
03/04/20198.568.818.5158.78
03/05/20198.7858.88.648.67
03/06/20198.698.7258.5858.6
03/07/20198.6358.6358.3758.445
03/08/20198.48.448.3458.385
03/11/20198.48.538.368.48
03/12/20198.58.538.228.26
03/13/20198.258.368.238.265
03/14/20198.278.4158.238.26
03/15/20198.2758.398.268.38
03/18/20198.48.4858.3558.395
03/19/20198.418.6058.4058.57
03/20/20198.558.578.518.51
03/21/20198.58.558.3158.34
03/22/20198.3758.398.0058.02
03/25/20198.038.13588.055
03/26/20198.0958.148.018.09
03/27/20198.0858.2858.0858.16
03/28/20198.1858.2158.1158.115
03/29/20198.1658.2758.0858.275
04/01/20198.328.338.238.255
04/02/20198.2958.3258.28.3
04/03/20198.3558.428.318.38
04/04/20198.3858.448.368.365
04/05/20198.378.5258.2958.3
04/08/20198.38.3458.258.25
04/09/20198.258.288.158.2
04/10/20198.198.268.158.22
04/11/20198.2358.5858.2358.525
04/12/20198.558.6358.458.59
04/15/20198.5958.698.538.585
04/16/20198.6458.6858.588.665
04/17/20198.648.738.6358.685
04/18/20198.668.7958.528.765
04/23/20198.88.88.668.75
04/24/20198.738.7758.658.685
04/25/20198.658.7358.658.68
04/26/20198.738.88.6558.795
04/29/20198.7658.8858.7558.88
04/30/20198.898.898.7758.83
05/02/20198.8358.858.7358.82
05/03/20198.788.858.6558.68
05/06/20198.68.6158.4358.47
05/07/20198.588.588.248.27
05/08/20198.2858.298.168.255
05/09/20198.188.288.04
05/10/20198.18.268.088.22
05/13/20198.2358.2358.088.08
05/14/20198.138.28.0758.2
05/15/20198.2058.278.0758.17
05/16/20198.1158.2558.048.235
05/17/20198.248.3258.1758.325
05/20/20198.298.338.1458.155
05/21/20198.2358.2458.0958.2
05/22/20198.248.268.0958.155
05/23/20198.098.14588.04
05/24/20198.028.198.028.14
05/27/20198.1858.318.1758.29
05/28/20198.318.378.258.3
05/29/20198.218.2358.068.165
05/30/20198.2658.3058.228.305
05/31/20198.248.2658.0458.165
06/03/20198.18.127.9958.04
06/04/20198.018.247.918.185
06/05/20198.258.358.238.23
06/06/20198.2958.3558.2558.31
06/07/20198.3058.3858.38.335
06/10/20198.378.5758.378.505
06/11/20198.68.618.528.59
06/12/20198.5658.678.4658.465
06/13/20198.4958.5858.458.565
06/14/20198.5958.68.428.44
06/17/20198.4958.588.4358.45
06/18/20198.4158.4558.318.325
06/19/20198.358.4058.258.27
06/20/20198.218.318.178.17
06/21/20198.158.2358.1358.17
06/24/20198.1658.268.18.25
06/25/20198.38.38.188.19
06/26/20198.2158.2758.1758.205
06/27/20198.2758.2758.148.205
06/28/20198.2158.48.2158.4
07/01/20198.4758.528.428.5
07/02/20198.528.5358.3558.405
07/03/20198.4958.628.4158.61
07/04/20198.658.698.68.63
07/05/20198.548.548.48.415
07/08/20198.458.458.298.305
07/09/20198.38.38.1058.13
07/10/20198.1658.1758.068.06
07/11/20198.068.18.0058.04
07/12/20198.0358.2058.0358.135
07/15/20198.148.228.18.165
07/16/20198.178.248.148.16
07/17/20198.1458.1758.0258.05
07/18/20198.018.017.8857.955
07/19/20198.038.057.968
07/22/20198.0458.097.9658.085
07/23/20198.118.2558.068.195
07/24/20198.1658.358.158.29
07/25/20198.318.378.148.2
07/26/20198.168.258.168.23
07/29/20198.198.3258.198.325
07/30/20198.3558.3558.088.105
07/31/20198.1058.117.9757.975
08/01/20197.967.987.627.83
08/02/20197.727.777.487.49
08/05/20197.357.437.317.38
08/06/20197.3857.417.0657.08
08/07/20197.167.4157.1057.35
08/08/20197.417.797.3357.49
08/09/20197.4657.517.277.28
08/12/20197.3257.397.197.245
08/13/20197.227.3457.1157.215
08/14/20197.257.256.937.005
08/15/20197.0457.16.9056.93
08/16/20196.937.1456.937.145
08/19/20197.187.3157.187.305
08/20/20197.317.337.1557.175
08/21/20197.1757.3057.1757.25
08/22/20197.2657.3557.227.245
08/23/20197.2757.3957.177.17
08/26/20197.1657.267.0957.245
08/27/20197.247.317.187.255
08/28/20197.1757.257.0757.175
08/29/20197.177.277.1357.245
08/30/20197.247.587.247.5
09/02/20197.517.5557.227.29
09/03/20197.2957.3657.267.29
09/04/20197.3357.517.3357.38
09/05/20197.4657.5057.387.505
09/06/20197.4057.437.177.185
09/09/20197.2357.4557.2357.435
09/10/20197.437.6357.417.53
09/11/20197.637.6757.5557.6
09/12/20197.67.627.337.37
09/13/20197.367.67.367.55
09/16/20197.5257.537.437.48
09/17/20197.4757.5557.2857.37
09/18/20197.3557.457.337.445
09/19/20197.4057.477.357.35
09/20/20197.357.3757.1257.2
09/23/20197.167.187.0357.15
09/24/20197.1657.1957.0957.16
09/25/20197.27.27.0157.175
09/26/20197.1057.247.0057.005
09/27/20197.057.1277.065
09/30/20197.1357.1557.027.12
10/01/20197.157.37.137.16
10/02/20197.2057.2057.0257.04
10/03/20197.027.0456.927.015
10/04/20197.067.1056.977.05
10/07/20197.057.1156.9957.11
10/08/20197.1357.157.0357.09
10/09/20197.0557.1557.0257.125
10/10/20197.0857.2257.0857.22
10/11/20197.227.3457.1257.345
10/14/20197.357.367.217.26
10/15/20197.257.427.257.39
10/16/20197.427.4857.337.425
10/17/20197.397.447.227.3
10/18/20197.1457.1756.967
10/21/20197.17.427.0557.18
10/22/20197.257.397.1257.17
10/23/20197.177.237.1457.17
10/24/20197.217.2957.187.2
10/25/20197.1857.337.1857.33
10/28/20197.3157.477.37.455
10/29/20197.467.497.387.47
10/30/20197.4657.487.1357.21
10/31/20197.217.3257.147.305
11/01/20197.2857.4457.2757.435
11/04/20197.3157.4357.2457.255
11/05/20197.347.377.277.37
11/06/20197.3257.427.37.4
11/07/20197.4057.5357.47.415
11/08/20197.317.567.2957.5
11/11/20197.4857.5957.4457.595
11/12/20197.617.677.557.595
11/13/20197.617.647.4857.6
11/14/20197.5757.727.527.7
11/15/20197.747.7757.6157.71
11/18/20197.7557.7557.517.56
11/19/20197.6057.767.567.645
11/20/20197.6457.657.5157.62
11/21/20197.5757.587.4457.46
11/22/20197.457.6257.457.625
11/25/20197.647.6757.617.63
11/26/20197.5857.6057.57.575
11/27/20197.6057.6757.567.655
11/28/20197.6157.657.567.6
11/29/20197.5557.6257.5157.53
12/02/20197.567.647.4057.415
12/03/20197.427.4457.327.37
12/04/20197.4157.547.397.475
12/05/20197.477.6157.4657.585
12/06/20197.5757.8457.5757.795
12/09/20197.797.8657.7357.78
12/10/20197.797.797.627.65
12/11/20197.6757.6857.537.555
12/12/20197.567.757.5257.75
12/13/20197.817.97.727.785
12/16/20197.857.987.8157.96
12/17/20197.958.067.918.01
12/18/20197.9758.0457.9458.035
12/19/20198.058.0657.947.965
12/20/201988.0257.8757.98
12/23/20197.9258.17.9258.1
12/24/20198.18.1258.018.01
12/25/20198.018.018.018.01
12/27/20198.0758.087.9658.03
12/30/20197.998.047.9157.915
12/31/20197.897.9757.857.86