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
2020 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 4.6556
CLOSE 4.629
Low
LOW 2.51
High
HIGH 8.4
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/02/2020 | 7.94 | 8.045 | 7.9 | 8.04 |
| 01/03/2020 | 8 | 8.09 | 7.99 | 8.05 |
| 01/06/2020 | 8.005 | 8.005 | 7.79 | 7.955 |
| 01/07/2020 | 7.99 | 8.045 | 7.965 | 7.985 |
| 01/08/2020 | 7.915 | 7.95 | 7.87 | 7.94 |
| 01/09/2020 | 8 | 8.065 | 7.945 | 8.04 |
| 01/10/2020 | 8.04 | 8.22 | 8.03 | 8.135 |
| 01/13/2020 | 8.175 | 8.28 | 8.165 | 8.25 |
| 01/14/2020 | 8.275 | 8.275 | 8.15 | 8.225 |
| 01/15/2020 | 8.25 | 8.335 | 8.215 | 8.335 |
| 01/16/2020 | 8.36 | 8.365 | 8.21 | 8.215 |
| 01/17/2020 | 8.35 | 8.4 | 8.225 | 8.335 |
| 01/20/2020 | 8.35 | 8.365 | 8.24 | 8.25 |
| 01/21/2020 | 8.145 | 8.275 | 8.13 | 8.17 |
| 01/22/2020 | 8.19 | 8.215 | 8.06 | 8.155 |
| 01/23/2020 | 8.11 | 8.17 | 8.06 | 8.06 |
| 01/24/2020 | 8.15 | 8.175 | 7.845 | 7.845 |
| 01/27/2020 | 7.7 | 7.725 | 7.355 | 7.39 |
| 01/28/2020 | 7.445 | 7.675 | 7.4 | 7.605 |
| 01/29/2020 | 7.635 | 7.7 | 7.5 | 7.51 |
| 01/30/2020 | 7.45 | 7.485 | 7.19 | 7.365 |
| 01/31/2020 | 7.37 | 7.47 | 7.23 | 7.25 |
| 02/03/2020 | 7.26 | 7.335 | 7.2 | 7.32 |
| 02/04/2020 | 7.365 | 7.505 | 7.355 | 7.47 |
| 02/05/2020 | 7.5 | 7.67 | 7.4 | 7.485 |
| 02/06/2020 | 7.56 | 7.56 | 7.39 | 7.47 |
| 02/07/2020 | 7.49 | 7.49 | 7.325 | 7.4 |
| 02/10/2020 | 7.4 | 7.42 | 7.335 | 7.385 |
| 02/11/2020 | 7.425 | 7.525 | 7.39 | 7.51 |
| 02/12/2020 | 7.49 | 7.595 | 7.49 | 7.595 |
| 02/13/2020 | 7.565 | 7.625 | 7.415 | 7.475 |
| 02/14/2020 | 7.505 | 7.61 | 7.505 | 7.53 |
| 02/17/2020 | 7.575 | 7.595 | 7.44 | 7.485 |
| 02/18/2020 | 7.455 | 7.455 | 7.33 | 7.35 |
| 02/19/2020 | 7.405 | 7.435 | 7.355 | 7.39 |
| 02/20/2020 | 7.36 | 7.405 | 7.335 | 7.35 |
| 02/21/2020 | 7.38 | 7.385 | 7.245 | 7.285 |
| 02/24/2020 | 7.075 | 7.075 | 6.68 | 6.715 |
| 02/25/2020 | 6.775 | 6.79 | 6.48 | 6.48 |
| 02/26/2020 | 6.34 | 6.465 | 6.225 | 6.395 |
| 02/27/2020 | 6.4 | 6.405 | 5.94 | 6.095 |
| 02/28/2020 | 5.9 | 6.255 | 5.83 | 6.235 |
| 03/02/2020 | 6.41 | 6.45 | 6.05 | 6.125 |
| 03/03/2020 | 6.25 | 6.33 | 6.08 | 6.08 |
| 03/04/2020 | 6.145 | 6.15 | 5.72 | 5.755 |
| 03/05/2020 | 5.795 | 5.82 | 5.655 | 5.68 |
| 03/06/2020 | 5.6 | 5.62 | 5.35 | 5.46 |
| 03/09/2020 | 5.21 | 5.265 | 5.07 | 5.08 |
| 03/10/2020 | 5.165 | 5.24 | 4.85 | 4.96 |
| 03/11/2020 | 5.03 | 5.08 | 4.662 | 4.694 |
| 03/12/2020 | 4.5 | 4.5 | 3.98 | 4.006 |
| 03/13/2020 | 4.2 | 4.25 | 3.82 | 3.934 |
| 03/16/2020 | 3.918 | 3.92 | 3.2 | 3.206 |
| 03/17/2020 | 3.282 | 3.368 | 2.922 | 3.216 |
| 03/18/2020 | 3.45 | 3.45 | 2.51 | 2.744 |
| 03/19/2020 | 3.16 | 3.16 | 2.74 | 2.89 |
| 03/20/2020 | 3 | 3.14 | 2.864 | 3.124 |
| 03/23/2020 | 2.896 | 3.19 | 2.886 | 3.188 |
| 03/24/2020 | 3.418 | 4.016 | 3.3 | 4.016 |
| 03/25/2020 | 4.184 | 4.2 | 3.514 | 3.75 |
| 03/26/2020 | 3.734 | 3.944 | 3.6 | 3.9 |
| 03/27/2020 | 3.894 | 3.894 | 3.67 | 3.75 |
| 03/30/2020 | 3.7 | 3.75 | 3.51 | 3.712 |
| 03/31/2020 | 3.88 | 3.9 | 3.754 | 3.88 |
| 04/01/2020 | 3.81 | 3.846 | 3.7 | 3.822 |
| 04/02/2020 | 3.868 | 3.88 | 3.722 | 3.742 |
| 04/03/2020 | 3.746 | 3.784 | 3.71 | 3.71 |
| 04/06/2020 | 3.9 | 3.95 | 3.714 | 3.812 |
| 04/07/2020 | 4 | 4.79 | 3.994 | 4.274 |
| 04/08/2020 | 4.54 | 4.54 | 4.1 | 4.3 |
| 04/09/2020 | 4.49 | 4.49 | 4.258 | 4.37 |
| 04/14/2020 | 4.79 | 4.79 | 4.326 | 4.348 |
| 04/15/2020 | 4.346 | 4.346 | 4.1 | 4.198 |
| 04/16/2020 | 4.2 | 4.2 | 4 | 4.03 |
| 04/17/2020 | 4.15 | 4.234 | 4.042 | 4.2 |
| 04/20/2020 | 4.2 | 4.25 | 3.92 | 4.116 |
| 04/21/2020 | 4 | 4.136 | 3.94 | 4.084 |
| 04/22/2020 | 4.13 | 4.14 | 3.98 | 4.004 |
| 04/23/2020 | 4.088 | 4.108 | 3.998 | 4.064 |
| 04/24/2020 | 4.05 | 4.05 | 3.908 | 3.918 |
| 04/27/2020 | 4 | 4.06 | 3.97 | 4.058 |
| 04/28/2020 | 4.062 | 4.1 | 3.936 | 3.96 |
| 04/29/2020 | 4.05 | 4.342 | 4 | 4.33 |
| 04/30/2020 | 4.35 | 4.44 | 4.164 | 4.19 |
| 05/04/2020 | 4.19 | 4.19 | 3.984 | 4.076 |
| 05/05/2020 | 4.076 | 4.158 | 3.94 | 3.95 |
| 05/06/2020 | 4.052 | 4.052 | 3.814 | 3.836 |
| 05/07/2020 | 3.83 | 3.888 | 3.83 | 3.836 |
| 05/08/2020 | 3.9 | 3.9 | 3.8 | 3.9 |
| 05/11/2020 | 3.952 | 3.952 | 3.8 | 3.802 |
| 05/12/2020 | 3.812 | 3.822 | 3.562 | 3.578 |
| 05/13/2020 | 3.53 | 3.532 | 3.27 | 3.3 |
| 05/14/2020 | 3.258 | 3.35 | 3.212 | 3.334 |
| 05/15/2020 | 3.38 | 3.41 | 3.3 | 3.408 |
| 05/18/2020 | 3.52 | 3.72 | 3.45 | 3.72 |
| 05/19/2020 | 3.836 | 3.966 | 3.486 | 3.592 |
| 05/20/2020 | 3.56 | 3.56 | 3.264 | 3.486 |
| 05/21/2020 | 3.462 | 3.662 | 3.35 | 3.516 |
| 05/22/2020 | 3.48 | 3.64 | 3.382 | 3.476 |
| 05/25/2020 | 4.038 | 4.41 | 3.922 | 4.4 |
| 05/26/2020 | 4.5 | 5.235 | 4.48 | 5 |
| 05/27/2020 | 5.02 | 5.04 | 4.65 | 4.84 |
| 05/28/2020 | 4.954 | 5.05 | 4.568 | 4.722 |
| 05/29/2020 | 4.648 | 4.648 | 4.326 | 4.462 |
| 06/01/2020 | 4.674 | 4.838 | 4.574 | 4.826 |
| 06/02/2020 | 4.9 | 5.05 | 4.722 | 4.746 |
| 06/03/2020 | 4.838 | 4.942 | 4.732 | 4.84 |
| 06/04/2020 | 4.83 | 4.83 | 4.626 | 4.752 |
| 06/05/2020 | 4.862 | 5.16 | 4.81 | 5.09 |
| 06/08/2020 | 5.1 | 5.475 | 5 | 5.08 |
| 06/09/2020 | 5.135 | 5.3 | 4.752 | 4.852 |
| 06/10/2020 | 4.914 | 4.96 | 4.534 | 4.612 |
| 06/11/2020 | 4.4 | 4.418 | 4.16 | 4.268 |
| 06/12/2020 | 4.22 | 4.49 | 4.11 | 4.286 |
| 06/15/2020 | 4.27 | 4.672 | 4.17 | 4.39 |
| 06/16/2020 | 4.664 | 4.664 | 4.318 | 4.356 |
| 06/17/2020 | 4.386 | 4.464 | 4.152 | 4.35 |
| 06/18/2020 | 4.278 | 4.384 | 4.172 | 4.304 |
| 06/19/2020 | 4.374 | 4.374 | 4.258 | 4.286 |
| 06/22/2020 | 4.236 | 4.256 | 4.068 | 4.156 |
| 06/23/2020 | 4.224 | 4.24 | 4.084 | 4.136 |
| 06/24/2020 | 4.12 | 4.18 | 3.946 | 3.946 |
| 06/25/2020 | 3.938 | 3.95 | 3.76 | 3.854 |
| 06/26/2020 | 3.92 | 3.92 | 3.712 | 3.732 |
| 06/29/2020 | 3.75 | 3.88 | 3.68 | 3.846 |
| 06/30/2020 | 3.864 | 3.896 | 3.678 | 3.782 |
| 07/01/2020 | 3.81 | 3.812 | 3.624 | 3.716 |
| 07/02/2020 | 3.768 | 4.184 | 3.754 | 4.056 |
| 07/03/2020 | 4.094 | 4.198 | 3.912 | 4.01 |
| 07/06/2020 | 4.172 | 4.202 | 4.014 | 4.054 |
| 07/07/2020 | 3.936 | 3.99 | 3.892 | 3.912 |
| 07/08/2020 | 3.9 | 3.9 | 3.768 | 3.824 |
| 07/09/2020 | 3.836 | 3.882 | 3.676 | 3.688 |
| 07/10/2020 | 3.65 | 3.744 | 3.58 | 3.718 |
| 07/13/2020 | 3.774 | 3.846 | 3.718 | 3.764 |
| 07/14/2020 | 3.696 | 3.746 | 3.53 | 3.618 |
| 07/15/2020 | 3.666 | 3.912 | 3.64 | 3.888 |
| 07/16/2020 | 3.832 | 3.948 | 3.818 | 3.82 |
| 07/17/2020 | 3.816 | 3.816 | 3.684 | 3.73 |
| 07/20/2020 | 3.7 | 3.73 | 3.602 | 3.67 |
| 07/21/2020 | 3.786 | 4.048 | 3.736 | 3.89 |
| 07/22/2020 | 3.874 | 3.906 | 3.714 | 3.732 |
| 07/23/2020 | 3.8 | 3.8 | 3.588 | 3.62 |
| 07/24/2020 | 3.554 | 3.698 | 3.532 | 3.624 |
| 07/27/2020 | 3.55 | 3.55 | 3.316 | 3.392 |
| 07/28/2020 | 3.422 | 3.502 | 3.402 | 3.5 |
| 07/29/2020 | 3.48 | 3.496 | 3.356 | 3.43 |
| 07/30/2020 | 3.46 | 3.494 | 3.356 | 3.494 |
| 07/31/2020 | 3.42 | 3.484 | 3.144 | 3.144 |
| 08/03/2020 | 3.15 | 3.15 | 2.922 | 3.062 |
| 08/04/2020 | 3.09 | 3.176 | 2.974 | 3.148 |
| 08/05/2020 | 3.188 | 3.428 | 3.154 | 3.41 |
| 08/06/2020 | 3.386 | 3.386 | 3.21 | 3.386 |
| 08/07/2020 | 3.35 | 3.412 | 3.258 | 3.412 |
| 08/10/2020 | 3.452 | 3.562 | 3.41 | 3.562 |
| 08/11/2020 | 3.6 | 3.908 | 3.598 | 3.898 |
| 08/12/2020 | 3.9 | 3.9 | 3.67 | 3.694 |
| 08/13/2020 | 3.67 | 3.83 | 3.614 | 3.772 |
| 08/14/2020 | 3.746 | 3.746 | 3.55 | 3.658 |
| 08/17/2020 | 3.6 | 3.6 | 3.358 | 3.374 |
| 08/18/2020 | 3.33 | 3.52 | 3.328 | 3.358 |
| 08/19/2020 | 3.36 | 3.442 | 3.322 | 3.442 |
| 08/20/2020 | 3.362 | 3.386 | 3.302 | 3.386 |
| 08/21/2020 | 3.4 | 3.448 | 3.322 | 3.44 |
| 08/24/2020 | 3.472 | 3.49 | 3.304 | 3.41 |
| 08/25/2020 | 3.45 | 3.574 | 3.43 | 3.474 |
| 08/26/2020 | 3.456 | 3.534 | 3.45 | 3.5 |
| 08/27/2020 | 3.468 | 3.606 | 3.428 | 3.596 |
| 08/28/2020 | 3.632 | 3.68 | 3.564 | 3.622 |
| 08/31/2020 | 3.686 | 3.72 | 3.5 | 3.512 |
| 09/01/2020 | 3.514 | 3.514 | 3.358 | 3.404 |
| 09/02/2020 | 3.42 | 3.46 | 3.36 | 3.43 |
| 09/03/2020 | 3.4 | 3.626 | 3.374 | 3.528 |
| 09/04/2020 | 3.528 | 3.65 | 3.46 | 3.588 |
| 09/07/2020 | 3.63 | 3.666 | 3.536 | 3.59 |
| 09/08/2020 | 3.606 | 3.65 | 3.496 | 3.588 |
| 09/09/2020 | 3.6 | 3.6 | 3.442 | 3.478 |
| 09/10/2020 | 3.49 | 3.588 | 3.472 | 3.508 |
| 09/11/2020 | 3.474 | 3.48 | 3.35 | 3.354 |
| 09/14/2020 | 3.4 | 3.404 | 3.29 | 3.392 |
| 09/15/2020 | 3.354 | 3.418 | 3.302 | 3.322 |
| 09/16/2020 | 3.33 | 3.34 | 3.26 | 3.316 |
| 09/17/2020 | 3.282 | 3.382 | 3.24 | 3.364 |
| 09/18/2020 | 3.322 | 3.348 | 3.15 | 3.15 |
| 09/21/2020 | 3.104 | 3.104 | 2.906 | 2.954 |
| 09/22/2020 | 3.01 | 3.048 | 2.88 | 2.97 |
| 09/23/2020 | 3.002 | 3.188 | 2.972 | 3.008 |
| 09/24/2020 | 2.978 | 3.048 | 2.912 | 2.956 |
| 09/25/2020 | 3 | 3.018 | 2.906 | 3.01 |
| 09/28/2020 | 3.1 | 3.184 | 3.066 | 3.168 |
| 09/29/2020 | 3.148 | 3.15 | 3.05 | 3.062 |
| 09/30/2020 | 3 | 3.158 | 2.972 | 3.134 |
| 10/01/2020 | 3.152 | 3.152 | 3.046 | 3.084 |
| 10/02/2020 | 3.04 | 3.07 | 2.978 | 3.034 |
| 10/05/2020 | 3.082 | 3.188 | 3.062 | 3.138 |
| 10/06/2020 | 3.17 | 3.382 | 3.12 | 3.382 |
| 10/07/2020 | 3.344 | 3.412 | 3.238 | 3.372 |
| 10/08/2020 | 3.41 | 3.52 | 3.366 | 3.404 |
| 10/09/2020 | 3.384 | 3.478 | 3.384 | 3.456 |
| 10/12/2020 | 3.48 | 3.48 | 3.376 | 3.388 |
| 10/13/2020 | 3.366 | 3.366 | 3.252 | 3.272 |
| 10/14/2020 | 3.11 | 3.142 | 3.006 | 3.1 |
| 10/15/2020 | 3.05 | 3.096 | 2.922 | 3.082 |
| 10/16/2020 | 3.084 | 3.114 | 2.97 | 3.014 |
| 10/19/2020 | 3.036 | 3.08 | 2.96 | 3.028 |
| 10/20/2020 | 2.98 | 3.098 | 2.952 | 3.068 |
| 10/21/2020 | 3.1 | 3.12 | 3.002 | 3.01 |
| 10/22/2020 | 3 | 3.098 | 2.954 | 3.088 |
| 10/23/2020 | 3.12 | 3.286 | 3.12 | 3.266 |
| 10/26/2020 | 3.166 | 3.338 | 3.112 | 3.164 |
| 10/27/2020 | 3.188 | 3.204 | 3.048 | 3.12 |
| 10/28/2020 | 3.038 | 3.074 | 2.942 | 3.01 |
| 10/29/2020 | 3 | 3.11 | 2.942 | 3.072 |
| 10/30/2020 | 3 | 3.18 | 3 | 3.18 |
| 11/02/2020 | 3.168 | 3.188 | 3.048 | 3.14 |
| 11/03/2020 | 3.144 | 3.256 | 3.124 | 3.178 |
| 11/04/2020 | 3.082 | 3.222 | 3.05 | 3.206 |
| 11/05/2020 | 3.21 | 3.296 | 3.1 | 3.27 |
| 11/06/2020 | 3.25 | 3.346 | 3.116 | 3.296 |
| 11/09/2020 | 3.444 | 4.63 | 3.41 | 4.518 |
| 11/10/2020 | 4.382 | 4.794 | 4.212 | 4.496 |
| 11/11/2020 | 4.542 | 4.78 | 4.356 | 4.668 |
| 11/12/2020 | 4.6 | 4.7 | 4.442 | 4.694 |
| 11/13/2020 | 4.602 | 4.724 | 4.534 | 4.658 |
| 11/16/2020 | 4.75 | 5.235 | 4.71 | 5.13 |
| 11/17/2020 | 5.195 | 5.2 | 4.88 | 4.992 |
| 11/18/2020 | 4.982 | 5.055 | 4.912 | 4.954 |
| 11/19/2020 | 4.93 | 4.93 | 4.79 | 4.79 |
| 11/20/2020 | 4.782 | 4.866 | 4.644 | 4.722 |
| 11/23/2020 | 4.86 | 5.045 | 4.796 | 5 |
| 11/24/2020 | 5.085 | 5.465 | 5.085 | 5.395 |
| 11/25/2020 | 5.425 | 5.495 | 5.21 | 5.445 |
| 11/26/2020 | 5.5 | 5.51 | 5.265 | 5.36 |
| 11/27/2020 | 5.315 | 5.49 | 5.275 | 5.49 |
| 11/30/2020 | 5.415 | 5.545 | 5.34 | 5.4 |
| 12/01/2020 | 5.465 | 5.74 | 5.43 | 5.715 |
| 12/02/2020 | 5.745 | 5.88 | 5.73 | 5.795 |
| 12/03/2020 | 5.85 | 5.85 | 5.68 | 5.8 |
| 12/04/2020 | 5.745 | 6.08 | 5.745 | 5.85 |
| 12/07/2020 | 5.87 | 6.03 | 5.805 | 5.92 |
| 12/08/2020 | 6 | 6 | 5.755 | 5.76 |
| 12/09/2020 | 5.805 | 5.97 | 5.705 | 5.74 |
| 12/10/2020 | 5.78 | 5.78 | 5.54 | 5.655 |
| 12/11/2020 | 5.65 | 5.65 | 5.425 | 5.495 |
| 12/14/2020 | 5.615 | 5.63 | 5.36 | 5.41 |
| 12/15/2020 | 5.68 | 5.82 | 5.515 | 5.78 |
| 12/16/2020 | 5.795 | 5.87 | 5.65 | 5.695 |
| 12/17/2020 | 5.74 | 5.825 | 5.66 | 5.685 |
| 12/18/2020 | 5.66 | 5.745 | 5.515 | 5.555 |
| 12/21/2020 | 5.1 | 5.465 | 4.936 | 5.44 |
| 12/22/2020 | 5.5 | 5.605 | 5.43 | 5.435 |
| 12/23/2020 | 5.49 | 5.8 | 5.475 | 5.795 |
| 12/24/2020 | 5.8 | 5.97 | 5.775 | 5.86 |
| 12/28/2020 | 5.95 | 5.965 | 5.815 | 5.83 |
| 12/29/2020 | 5.84 | 5.995 | 5.72 | 5.74 |
| 12/30/2020 | 5.73 | 5.905 | 5.7 | 5.82 |
| 12/31/2020 | 5.715 | 5.835 | 5.715 | 5.72 |