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

2024 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 6.9313
CLOSE 6.9371

Low

LOW 5.76

High

HIGH 8.18
DATEOPENHIGHLOWCLOSE
01/02/20245.976.055.915.93
01/03/20245.915.945.815.81
01/04/20245.785.95.765.88
01/05/20245.875.95.765.89
01/08/20245.865.955.85.95
01/09/20245.985.985.915.92
01/10/20245.875.945.875.94
01/11/20245.965.995.865.86
01/12/20245.865.965.865.88
01/15/20245.865.915.845.86
01/16/20245.815.845.775.8
01/17/20245.785.875.775.85
01/18/20245.926.015.876.01
01/19/20246.056.166.026.13
01/22/20246.156.266.156.21
01/23/20246.176.256.16.24
01/24/20246.276.356.266.31
01/25/20246.36.46.266.35
01/26/20246.356.366.266.35
01/29/20246.356.356.26.23
01/30/20246.236.296.236.25
01/31/20246.266.326.196.29
02/01/20246.256.396.26.2
02/02/20246.246.346.246.27
02/05/20246.256.326.216.23
02/06/20246.36.356.226.35
02/07/20246.346.356.256.31
02/08/20246.326.356.296.33
02/09/20246.356.416.296.31
02/12/20246.356.46.36.38
02/13/20246.356.376.166.22
02/14/20246.176.216.166.19
02/15/20246.226.326.196.21
02/16/20246.316.316.126.15
02/19/20246.116.186.16.12
02/20/20246.166.826.166.79
02/21/20246.796.866.686.85
02/22/20246.926.976.826.88
02/23/20246.846.936.816.93
02/26/20246.9376.876.98
02/27/20246.876.96.786.82
02/28/20246.786.86.666.72
02/29/20246.696.696.56.59
03/01/20246.596.76.596.68
03/04/20246.716.756.56.51
03/05/20246.486.596.416.59
03/06/20246.66.716.596.66
03/07/20246.636.76.616.66
03/08/20246.636.736.636.7
03/11/20246.696.786.696.78
03/12/20246.86.916.796.91
03/13/20246.956.986.886.98
03/14/20246.997.056.956.97
03/15/20246.876.896.726.82
03/18/20246.846.946.826.91
03/19/20246.96.976.866.96
03/20/20246.966.976.96.97
03/21/202477.176.997.15
03/22/20247.127.277.117.26
03/25/20247.247.367.237.35
03/26/20247.377.457.367.41
03/27/20247.417.487.377.4
03/28/20247.47.527.357.49
04/02/20247.477.497.237.25
04/03/20247.27.387.17.37
04/04/20247.377.467.337.44
04/05/20247.377.387.247.29
04/08/20247.267.377.267.35
04/09/20247.337.337.27.2
04/10/20247.197.287.127.26
04/11/20247.377.467.327.42
04/12/20247.467.57.247.24
04/15/20247.167.337.167.2
04/16/20247.37.36.997.06
04/17/20247.037.177.017.06
04/18/20247.147.27.087.2
04/19/20247.097.177.037.15
04/22/20247.277.277.217.21
04/23/20247.267.347.187.33
04/24/20247.347.457.297.44
04/25/20247.457.467.37.37
04/26/20247.397.477.367.42
04/29/20247.457.57.437.47
04/30/20247.477.477.37.31
05/02/20247.37.417.37.39
05/03/20247.427.497.317.44
05/06/20247.457.537.457.48
05/07/20247.57.617.487.48
05/08/20247.557.687.517.54
05/09/20247.67.717.467.51
05/10/20247.727.887.627.75
05/13/20247.87.897.727.89
05/14/20247.897.927.677.74
05/15/20247.827.887.767.81
05/16/20247.857.857.77.7
05/17/20247.77.887.77.84
05/20/20247.867.917.797.91
05/21/20247.97.957.827.83
05/22/20247.87.827.737.79
05/23/20247.797.817.727.73
05/24/20247.77.787.527.75
05/27/20247.757.817.747.81
05/28/20247.847.867.717.73
05/29/20247.687.737.647.65
05/30/20247.637.897.637.87
05/31/20247.857.937.787.93
06/03/20247.958.097.958.05
06/04/20248.038.127.868.07
06/05/20248.18.168.058.12
06/06/20248.088.187.987.99
06/07/20247.977.977.777.8
06/10/20247.87.87.717.79
06/11/20247.737.797.697.73
06/12/20247.87.887.717.84
06/13/20247.87.87.647.64
06/14/20247.657.677.437.49
06/17/20247.517.587.457.47
06/18/20247.557.67.527.59
06/19/20247.67.67.57.51
06/20/20247.527.597.57.58
06/21/20247.587.67.497.53
06/24/20247.527.637.57.63
06/25/20247.617.697.57.68
06/26/20247.727.727.567.63
06/27/20247.717.717.577.58
06/28/20247.67.727.577.67
07/01/20247.77.847.677.71
07/02/20247.687.697.537.63
07/03/20247.77.87.667.8
07/04/20247.787.827.737.82
07/05/20247.757.827.57.55
07/08/20247.537.647.487.62
07/09/20247.597.67.327.38
07/10/20247.347.387.137.34
07/11/20247.427.437.267.36
07/12/20247.357.447.327.42
07/15/20247.447.497.387.45
07/16/20247.477.517.47.51
07/17/20247.487.497.277.27
07/18/20247.277.347.197.26
07/19/20247.237.257.157.21
07/22/20247.257.2677
07/23/20247.047.116.987.01
07/24/202477.096.977.02
07/25/20246.976.976.846.96
07/26/20246.946.976.866.95
07/29/20246.987.056.927.02
07/30/20247.027.17.017.05
07/31/20247.157.157.077.08
08/01/20247.017.036.436.43
08/02/20246.456.496.176.2
08/05/20246.096.095.896.01
08/06/20246.116.286.076.22
08/07/20246.36.36.156.23
08/08/20246.156.196.16.17
08/09/20246.156.26.136.17
08/12/20246.246.296.146.16
08/13/20246.166.236.136.22
08/14/20246.226.276.176.19
08/15/20246.216.316.156.31
08/16/20246.346.356.286.34
08/19/20246.356.396.296.39
08/20/20246.46.456.296.3
08/21/20246.286.356.256.35
08/22/20246.356.466.356.39
08/23/20246.436.466.386.46
08/26/20246.436.496.436.45
08/27/20246.476.536.446.52
08/28/20246.556.556.446.44
08/29/20246.436.556.436.51
08/30/20246.496.626.496.53
09/02/20246.526.576.446.57
09/03/20246.566.596.426.47
09/04/20246.396.416.316.39
09/05/20246.346.486.336.39
09/06/20246.456.476.326.35
09/09/20246.376.516.376.45
09/10/20246.446.526.386.4
09/11/20246.386.466.386.42
09/12/20246.486.536.446.49
09/13/20246.476.556.476.54
09/16/20246.526.526.416.49
09/17/20246.496.566.486.52
09/18/20246.556.556.476.48
09/19/20246.526.646.526.6
09/20/20246.66.646.576.59
09/23/20246.596.66.526.57
09/24/20246.596.676.586.66
09/25/20246.666.746.586.6
09/26/20246.696.746.666.67
09/27/20246.636.746.636.72
09/30/20246.676.686.516.51
10/01/20246.526.626.396.42
10/02/20246.46.466.376.42
10/03/20246.376.436.346.35
10/04/20246.356.546.356.52
10/07/20246.526.576.456.53
10/08/20246.466.696.466.61
10/09/20246.66.716.576.69
10/10/20246.646.696.626.67
10/11/20246.626.736.626.73
10/14/20246.756.756.656.7
10/15/20246.76.846.626.69
10/16/20246.646.856.646.84
10/17/20246.876.876.86.8
10/18/20246.786.846.766.8
10/21/20246.766.816.76.75
10/22/20246.696.86.656.79
10/23/20246.86.826.716.74
10/24/20246.716.86.636.69
10/25/20246.76.796.656.7
10/28/20246.786.856.726.74
10/29/20246.746.796.626.67
10/30/20246.76.86.636.8
10/31/20246.826.846.776.83
11/01/20246.856.916.826.91
11/04/20246.916.966.876.95
11/05/20246.876.976.826.97
11/06/202477.076.866.89
11/07/20246.97.036.847.01
11/08/20247.17.166.977.16
11/11/20247.197.367.187.32
11/12/20247.337.377.267.29
11/13/20247.257.467.257.29
11/14/20247.257.387.247.26
11/15/20247.177.337.137.22
11/18/20247.217.237.17.16
11/19/20247.157.196.937.04
11/20/20246.967.16.946.95
11/21/20247.027.026.866.92
11/22/20246.96.966.856.92
11/25/20246.937.016.927
11/26/20246.996.996.866.9
11/27/20246.96.96.666.74
11/28/20246.786.826.756.76
11/29/20246.826.826.736.77
12/02/20246.756.846.746.78
12/03/20246.856.946.816.85
12/04/20246.876.916.846.87
12/05/20246.867.26.867.2
12/06/20247.17.227.17.18
12/09/20247.167.227.037.05
12/10/20247.157.477.157.23
12/11/20247.227.467.227.4
12/12/20247.437.587.47.57
12/13/20247.597.67.527.54
12/16/20247.527.557.447.47
12/17/20247.447.567.447.48
12/18/20247.497.557.467.52
12/19/20247.347.437.177.32
12/20/20247.247.477.197.44
12/23/20247.47.457.357.37
12/24/20247.377.457.357.43
12/27/20247.067.457.067.34
12/30/20247.327.417.317.35
12/31/20247.367.47.347.37