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

2022 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 6.0636
CLOSE 6.055

Low

LOW 4.062

High

HIGH 8.24
DATEOPENHIGHLOWCLOSE
01/03/20226.036.2826.0286.24
01/04/20226.36.396.2726.32
01/05/20226.346.4046.2446.332
01/06/20226.256.56.156.398
01/07/20226.46.4386.3126.4
01/10/20226.456.596.3766.398
01/11/20226.4746.5326.416.41
01/12/20226.5066.656.456.466
01/13/20226.416.5726.3426.54
01/14/20226.496.526.386.436
01/17/20226.56.5866.4686.526
01/18/20226.496.5066.4146.458
01/19/20226.446.5786.3946.42
01/20/20226.436.5826.436.574
01/21/20226.436.5746.386.526
01/24/20226.56.5366.266.312
01/25/20226.326.56.286.394
01/26/20226.4226.676.4226.598
01/27/20226.496.616.446.524
01/28/20226.5326.6186.4026.606
01/31/20226.6886.76.526.684
02/01/20226.7386.8886.6966.866
02/02/20226.896.9866.7126.712
02/03/20226.7126.8166.666.71
02/04/20226.8066.8066.6146.676
02/07/20226.726.756.66.732
02/08/20226.7426.96.716.888
02/09/20226.927.0746.9146.996
02/10/20227.0627.2547.0427.12
02/11/20227.0767.3387.0147.244
02/14/20226.9667.1686.8367.086
02/15/20227.037.3147.0267.29
02/16/20227.347.4627.187.282
02/17/20227.2567.397.177.272
02/18/20227.187.37.1127.116
02/21/20227.27.276.9847.068
02/22/20226.8327.1786.797.078
02/23/20227.1527.2767.0167.016
02/24/20226.666.946.6026.742
02/25/20226.87.0346.6767.034
02/28/20226.7926.8946.626.744
03/01/20226.767.16.6286.628
03/02/20226.557.0386.4746.99
03/03/2022776.446.448
03/04/20226.436.4465.9225.932
03/07/20225.6086.0845.3545.798
03/08/20225.75.9365.6065.624
03/09/20225.856.1665.7746.086
03/10/20226.16.1945.976.064
03/11/20226.116.556.116.34
03/14/20226.396.5986.2186.246
03/15/20226.2326.3466.1446.326
03/16/20226.4766.746.4766.68
03/17/20226.766.796.5646.602
03/18/20226.6746.6766.516.638
03/21/20226.5766.6546.4846.484
03/22/20226.56.6746.4966.674
03/23/20226.686.7166.4746.474
03/24/20226.5546.566.466.54
03/25/20226.66.6586.5426.6
03/28/20226.576.726.576.606
03/29/20226.6946.9526.6726.952
03/30/20226.9286.9586.7846.882
03/31/20226.8566.9266.7746.806
04/01/20226.816.856.7056.73
04/04/20226.746.836.536.64
04/05/20226.686.736.66.645
04/06/20226.656.7256.36.3
04/07/20226.436.486.256.25
04/08/20226.416.436.2256.28
04/11/20226.316.46.226.35
04/12/20226.356.4256.2756.4
04/13/20226.366.576.316.57
04/14/20226.5856.8956.5756.875
04/19/20226.877.1556.87.05
04/20/20227.17.147.017.095
04/21/20227.0657.386.797.24
04/22/20227.1757.236.9956.995
04/25/20226.9057.3156.857.23
04/26/20227.3157.557.187.41
04/27/20227.4357.477.267.35
04/28/20227.417.6757.4057.675
04/29/20227.718.0257.597.96
05/02/20227.9158.197.818.09
05/03/20228.158.247.837.98
05/04/20227.9858.0957.97.995
05/05/20228.1758.27.97.9
05/06/20227.8987.67.935
05/09/20227.77.997.6657.67
05/10/20227.997.996.896.905
05/11/20226.987.116.867.025
05/12/20226.957.16.7856.84
05/13/20226.96.926.6856.875
05/16/20226.897.0456.816.91
05/17/20226.967.26.957.085
05/18/20227.17.166.9456.945
05/19/20226.97.066.866.9
05/20/20226.9657.076.9256.965
05/23/20227.0457.086.886.955
05/24/20226.926.996.786.79
05/25/20226.896.9756.766.94
05/26/20226.927.26.927.185
05/27/20227.27.327.187.26
05/30/20227.47.597.347.45
05/31/20227.4557.5657.3757.435
06/01/20227.517.597.3657.38
06/02/20227.4457.517.397.435
06/03/20227.57.5957.467.46
06/06/20227.557.5757.3957.515
06/07/20227.537.737.537.65
06/08/20227.627.767.547.625
06/09/20227.627.697.527.52
06/10/20227.447.447.087.08
06/13/20226.986.986.296.46
06/14/20226.576.586.356.425
06/15/20226.596.626.456.6
06/16/20226.6756.776.4356.625
06/17/20226.636.796.6156.675
06/20/20226.726.9356.6856.93
06/21/20226.9757.0756.8756.9
06/22/20226.746.846.496.79
06/23/20226.746.916.646.64
06/24/20226.726.876.6656.82
06/27/20226.826.896.566.61
06/28/20226.6756.826.676.725
06/29/20226.6156.6456.276.315
06/30/20226.256.255.926.055
07/01/20226.016.085.95.965
07/04/20225.9956.1155.875.875
07/05/20225.8755.9655.645.68
07/06/20225.685.825.5855.6
07/07/20225.6755.775.5955.745
07/08/20225.755.8555.7355.825
07/11/20225.7555.8455.6655.715
07/12/20225.735.765.5055.66
07/13/20225.6955.765.5555.66
07/14/20225.6855.7555.545.61
07/15/20225.615.855.585.78
07/18/20225.865.885.765.875
07/19/20225.85.995.7855.97
07/20/20226.056.095.8556
07/21/20225.96.025.775.815
07/22/20225.845.965.8155.885
07/25/20225.855.975.85.915
07/26/20225.9965.7855.845
07/27/20225.976.285.9156.215
07/28/20226.276.276.046.095
07/29/20226.2456.366.136.14
08/01/20226.16.2256.16.13
08/02/20226.096.136.0156.12
08/03/20226.0756.2056.0756.15
08/04/20226.26.2556.1056.225
08/05/20226.1556.286.1456.23
08/08/20226.246.376.136.33
08/09/20226.326.426.2756.305
08/10/20226.356.46.236.4
08/11/20226.446.4656.346.355
08/12/20226.3956.4556.3456.44
08/15/20226.496.526.396.52
08/16/20226.536.566.446.485
08/17/20226.496.5256.356.37
08/18/20226.356.4056.3356.365
08/19/20226.46.46.216.22
08/22/20226.186.26.066.12
08/23/20226.066.226.066.14
08/24/20226.0856.216.0556.17
08/25/20226.126.316.126.275
08/26/20226.296.296.026.02
08/29/20225.95.945.785.83
08/30/20225.876.0055.8455.88
08/31/20225.936.0955.96.055
09/01/20225.955.9855.7755.79
09/02/20225.8055.9555.7855.95
09/05/20225.85.845.765.79
09/06/20225.755.8955.725.805
09/07/20225.615.6555.25.275
09/08/20225.315.425.275.355
09/09/20225.335.545.335.53
09/12/20225.65.6855.545.67
09/13/20225.6955.715.535.56
09/14/20225.4955.635.495.62
09/15/20225.645.745.5955.695
09/16/20225.6255.655.525.55
09/19/20225.465.545.4255.475
09/20/20225.55.5555.3755.39
09/21/20225.3355.435.245.27
09/22/20225.25.2655.1255.17
09/23/20225.2455.2454.954.964
09/26/20224.9464.9784.844.912
09/27/20224.9825.014.8924.936
09/28/20224.854.934.7244.92
09/29/20224.9754.6524.652
09/30/20224.7324.8624.664.764
10/03/20224.6484.7344.5864.734
10/04/20224.5244.8344.524.804
10/05/20224.8264.844.564.56
10/06/20224.6064.6844.5444.588
10/07/20224.5544.6044.4244.464
10/10/20224.4344.5124.4024.438
10/11/20224.44.4064.2584.28
10/12/20224.274.274.0844.126
10/13/20224.1164.3964.0624.344
10/14/20224.474.484.2464.3
10/17/20224.324.4244.3184.424
10/18/20224.484.5284.424.436
10/19/20224.4184.4724.354.424
10/20/20224.3964.514.384.49
10/21/20224.4424.4444.3344.404
10/24/20224.4864.5144.44.42
10/25/20224.464.4844.4084.484
10/26/20224.4844.5424.4524.516
10/27/20224.5464.694.5264.63
10/28/20224.574.664.4944.642
10/31/20224.694.744.6364.7
11/01/20224.764.7844.6624.708
11/02/20224.7384.7384.6164.676
11/03/20224.634.754.5684.722
11/04/20224.6744.8624.564.738
11/07/20224.794.9424.754.814
11/08/20224.8044.9384.7764.932
11/09/20224.94.9424.8044.892
11/10/20224.91254.8025
11/11/20225.0355.1555.025.065
11/14/20225.1055.1155.0155.025
11/15/20225.055.0554.9425.025
11/16/20225.035.074.9564.99
11/17/20224.9925.124.9925
11/18/20225.0755.0754.784.966
11/21/20224.9564.9924.894.98
11/22/20224.9745.0354.934.96
11/23/20224.995.014.9424.966
11/24/20225.0055.164.995.09
11/25/20225.15.15.0355.085
11/28/20225.15.1255.035.04
11/29/20225.045.085.025.05
11/30/20225.085.2055.085.205
12/01/20225.275.285.125.205
12/02/20225.2055.215.125.145
12/05/20225.135.1555.085.135
12/06/20225.15.115.035.065
12/07/20225.055.125.035.03
12/08/20225.0255.1054.975.08
12/09/20225.15.175.045.165
12/12/20225.0455.054.8284.896
12/13/20224.925.164.9145.025
12/14/20225.035.034.9224.962
12/15/20224.925.0254.9164.94
12/16/20224.9144.9524.6344.64
12/19/20224.6684.7344.644.64
12/20/20224.64.6784.574.64
12/21/20224.6564.74.644.68
12/22/20224.6724.694.594.594
12/23/20224.614.6884.5744.634
12/27/20224.6864.7124.6244.662
12/28/20224.6524.74.594.632
12/29/20224.624.634.5664.624
12/30/20224.614.6184.5584.578