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

2021 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 6.3142
CLOSE 6.3088

Low

LOW 5.195

High

HIGH 7.4
DATEOPENHIGHLOWCLOSE
01/04/20215.745.8855.3355.355
01/05/20215.255.485.225.35
01/06/20215.455.6155.3755.59
01/07/20215.65.625.435.535
01/08/20215.65.735.585.635
01/11/20215.65.65.4755.5
01/12/20215.6355.7355.5455.695
01/13/20215.6855.695.5655.62
01/14/20215.675.825.625.715
01/15/20215.725.885.6955.73
01/18/20215.6755.8355.6355.81
01/19/20215.725.925.725.81
01/20/20215.865.975.85.835
01/21/20215.865.915.7155.75
01/22/20215.675.75.565.575
01/25/20215.525.545.1955.33
01/26/20215.245.555.245.515
01/27/20215.4955.6455.4055.5
01/28/20215.365.555.3555.5
01/29/20215.465.4955.35.4
02/01/20215.4455.5155.45.51
02/02/20215.585.735.535.7
02/03/20215.745.845.555.55
02/04/20215.6255.8255.6155.825
02/05/20215.775.9955.775.99
02/08/20216.046.2656.0156.25
02/09/20216.36.56.2156.265
02/10/20216.3456.376.0456.125
02/11/20216.166.195.936.06
02/12/20216.16.165.916.075
02/15/202166.41566.38
02/16/20216.426.466.226.29
02/17/20216.326.426.26.28
02/18/20216.346.346.1956.22
02/19/20216.2356.4556.2156.455
02/22/20216.4856.756.4056.735
02/23/20216.7157.0556.6556.745
02/24/20216.826.996.796.975
02/25/20217.037.226.8657.12
02/26/20216.8457.096.717
03/01/20217.0557.146.8957.025
03/02/20217.047.216.9957.135
03/03/20217.1757.47.1757.3
03/04/20217.217.327.067.175
03/05/20217.1257.156.7556.765
03/08/20216.8757.1556.8157.08
03/09/20217.1557.37.17.145
03/10/20217.197.196.8756.905
03/11/20216.9976.776.89
03/12/20216.887.1356.867.06
03/15/20217.157.297.087.165
03/16/20217.187.3457.0657.125
03/17/20217.137.136.8356.9
03/18/20216.987.0356.876.985
03/19/20216.9256.986.7356.8
03/22/20216.786.786.546.58
03/23/20216.56.5456.2756.37
03/24/20216.36.456.2056.35
03/25/20216.3756.416.156.35
03/26/20216.356.4256.266.345
03/29/20216.356.376.216.27
03/30/20216.376.486.3156.445
03/31/20216.4756.496.336.335
04/01/20216.356.4466.3446.438
04/06/20216.5386.7226.5366.69
04/07/20216.746.7566.616.682
04/08/20216.7246.7246.4646.55
04/09/20216.556.5966.3886.4
04/12/20216.3866.436.266.308
04/13/20216.286.4526.2026.304
04/14/20216.336.5566.336.528
04/15/20216.6766.896.616.616
04/16/20216.6586.6726.5126.604
04/19/20216.6486.9346.616.836
04/20/20216.8446.8466.456.46
04/21/20216.5026.7146.4646.67
04/22/20216.76.7666.6146.766
04/23/20216.726.8526.6786.848
04/26/20216.857.0126.7747
04/27/20216.9927.0346.8866.954
04/28/202177.0966.9387.046
04/29/20217.17.2766.9366.98
04/30/20216.987.026.8086.816
05/03/20216.8667.0246.7727.012
05/04/20217.0287.196.9326.942
05/05/20217.0727.1066.9827.096
05/06/20217.097.1026.8526.896
05/07/20216.9947.1526.9347.152
05/10/20217.187.27.027.132
05/11/20217.067.0626.7866.836
05/12/20216.8526.986.7666.768
05/13/20216.7246.7346.496.642
05/14/20216.756.8766.5826.866
05/17/20216.876.896.716.71
05/18/20216.796.8726.7366.85
05/19/20216.796.8446.66.734
05/20/20216.7626.786.6066.668
05/21/20216.6866.7366.6186.688
05/24/20216.7366.8446.666.844
05/25/20216.887.0486.8286.984
05/26/20216.976.9866.896.928
05/27/20216.9127.1446.97.026
05/28/20217.0887.0946.8366.884
05/31/20216.96.9786.866.916
06/01/20216.9427.0926.8887.08
06/02/20217.0767.1227.0047.09
06/03/20217.17.196.9066.958
06/04/20216.9226.9786.816.964
06/07/20216.977.0666.8887.03
06/08/20217.0587.1386.9967.054
06/09/20217.087.297.0527.19
06/10/20217.197.196.8926.95
06/11/20216.997.156.9627.09
06/14/20217.17.1347.0167.052
06/15/20217.1047.1046.9266.926
06/16/20216.9267.0226.8886.976
06/17/20217.017.1286.9886.988
06/18/20216.9647.0246.6786.778
06/21/20216.7886.7886.5726.768
06/22/20216.816.9286.766.894
06/23/20216.8826.9286.7266.806
06/24/20216.8386.8586.7266.828
06/25/20216.826.886.6086.682
06/28/20216.696.696.236.252
06/29/20216.2726.356.096.142
06/30/20216.1166.336.0386.24
07/01/20216.36.5066.36.43
07/02/20216.4566.5026.366.466
07/05/20216.436.5926.3766.572
07/06/20216.586.6786.4926.538
07/07/20216.5446.576.3466.376
07/08/20216.3066.3386.086.196
07/09/20216.2246.3146.1286.226
07/12/20216.186.2246.0426.086
07/13/20216.096.115.9566.004
07/14/2021665.885.91
07/15/20215.8965.8965.75.7
07/16/20215.6765.895.6765.806
07/19/20215.7625.795.5425.634
07/20/20215.675.7065.4325.526
07/21/20215.5945.815.5445.77
07/22/20215.815.9745.765.788
07/23/20215.8645.8645.7045.704
07/26/20215.695.9045.675.874
07/27/20215.9245.9265.7445.84
07/28/20215.915.985.845.934
07/29/20215.9185.9785.7145.912
07/30/20215.8485.9485.7265.814
08/02/20215.8466.025.8125.896
08/03/20215.865.8845.7085.726
08/04/20215.765.8045.625.67
08/05/20215.6225.9265.5725.916
08/06/20215.966.0185.8445.944
08/09/20215.955.9985.875.954
08/10/20215.9926.0445.8725.934
08/11/20215.946.0445.9126.018
08/12/20216.056.1185.9525.952
08/13/20215.9486.045.915.936
08/16/20215.8645.9265.7985.91
08/17/20215.8645.955.755.778
08/18/20215.7525.9425.745.912
08/19/20215.7825.9465.725.838
08/20/20215.85.8125.6225.696
08/23/20215.7645.925.7465.862
08/24/20215.926.1345.896.108
08/25/20216.146.2166.0986.164
08/26/20216.16.1626.0466.054
08/27/20216.0746.0765.9426.076
08/30/20216.0846.1225.9765.996
08/31/20216.16.15.8645.916
09/01/20215.976.1285.9546.052
09/02/20216.0226.0525.9425.998
09/03/20216.0246.035.8025.802
09/06/20215.8265.8425.7125.714
09/07/20215.7045.825.6545.742
09/08/20215.75.9445.6745.786
09/09/20215.765.865.635.85
09/10/20215.8525.865.6885.694
09/13/20215.735.785.6465.776
09/14/20215.7545.8165.695.7
09/15/20215.715.7365.5385.548
09/16/20215.6485.7665.6085.746
09/17/20215.85.9725.85.864
09/20/20215.85.995.665.934
09/21/20215.8645.9885.8645.962
09/22/20215.9586.1465.9586.146
09/23/20216.146.326.146.3
09/24/20216.2926.4646.266.442
09/27/20216.496.7186.476.692
09/28/20216.696.7486.5546.584
09/29/20216.576.7086.516.64
09/30/20216.696.7166.46.43
10/01/20216.3166.8086.2526.808
10/04/20216.7366.896.76.778
10/05/20216.7666.8286.5866.712
10/06/20216.6526.6526.46.51
10/07/20216.566.6326.5286.61
10/08/20216.596.7746.5886.706
10/11/20216.6166.7346.6066.73
10/12/20216.646.7286.6126.674
10/13/20216.6286.8266.6286.69
10/14/20216.7686.8686.746.77
10/15/20216.7787.0886.7787.088
10/18/20217.0327.086.917.012
10/19/20217.017.0346.8086.826
10/20/20216.8346.8346.316.354
10/21/20216.3126.4626.196.38
10/22/20216.456.456.2166.342
10/25/20216.2826.3526.1226.246
10/26/20216.2946.4786.256.334
10/27/20216.3026.3366.1526.302
10/28/20216.3646.4326.2286.408
10/29/20216.256.436.236.362
11/01/20216.3526.536.356.436
11/02/20216.4126.476.3446.368
11/03/20216.396.4066.2266.378
11/04/20216.3946.4866.3386.384
11/05/20216.426.916.256.906
11/08/20216.7846.926.6186.728
11/09/20216.666.8726.646.822
11/10/20216.7526.8946.6526.7
11/11/20216.6826.6826.3666.506
11/12/20216.546.546.3146.35
11/15/20216.3386.546.2826.382
11/16/20216.526.7926.4666.504
11/17/20216.5386.5386.246.244
11/18/20216.3066.3386.0946.14
11/19/20216.1646.1865.9586.064
11/22/20216.0646.165.855.99
11/23/20215.9866.0685.885.942
11/24/20215.9226.0185.8445.992
11/25/20216.156.3666.1126.33
11/26/20216.016.0725.6765.838
11/29/20215.915.985.75.726
11/30/20215.655.7585.4945.516
12/01/20215.5885.775.5445.67
12/02/20215.585.7225.5165.582
12/03/20215.6625.7765.615.638
12/06/20215.7085.8845.6025.884
12/07/20215.996.1085.9065.964
12/08/20215.996.0885.726.024
12/09/20216.0786.0785.8525.852
12/10/20215.855.8985.7325.732
12/13/20215.7585.8325.5585.562
12/14/20215.6245.6845.485.572
12/15/20215.5745.6085.4245.44
12/16/20215.5885.5885.3565.356
12/17/20215.3485.5545.325.542
12/20/20215.3385.515.2425.466
12/21/20215.55.725.4285.69
12/22/20215.675.9245.6585.906
12/23/20215.96.0465.95.932
12/27/20215.8926.095.796.008
12/28/202166.08466.036
12/29/20216.056.0785.9425.942
12/30/20215.8886.0125.8666.002