Mercados españoles cerrados

Meliá Hotels International, S.A. (MEL.MC)

MCE - MCE Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
7,20-0,04 (-0,48%)
Al cierre: 05:35PM CEST
Intervalo de fechas:
15 abr 2023 - 15 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
15 abr 20247,167,327,167,207,20426.464
12 abr 20247,457,507,247,247,24537.697
11 abr 20247,367,457,327,427,42939.331
10 abr 20247,197,277,117,267,26463.390
09 abr 20247,337,337,207,207,20489.686
08 abr 20247,267,367,267,347,34251.136
05 abr 20247,377,387,247,297,29373.391
04 abr 20247,377,457,337,447,44486.740
03 abr 20247,207,387,107,377,37476.690
02 abr 20247,477,497,227,257,25844.711
28 mar 20247,407,517,347,497,49450.204
27 mar 20247,417,487,367,397,39511.456
26 mar 20247,367,457,367,417,41630.386
25 mar 20247,247,367,227,357,35433.587
22 mar 20247,127,277,117,267,26722.026
21 mar 20247,007,166,997,157,15775.963
20 mar 20246,956,976,896,976,97422.484
19 mar 20246,906,976,866,956,95383.181
18 mar 20246,846,946,826,916,91580.169
15 mar 20246,876,896,726,826,821.024.237
14 mar 20246,997,056,956,976,97709.540
13 mar 20246,956,986,886,976,97581.449
12 mar 20246,806,916,796,916,91504.626
11 mar 20246,696,786,696,786,78365.251
08 mar 20246,636,736,636,706,70322.322
07 mar 20246,636,706,616,666,66433.021
06 mar 20246,606,716,596,666,66432.970
05 mar 20246,476,596,416,596,59623.068
04 mar 20246,706,756,506,516,51567.784
01 mar 20246,596,706,596,686,68686.873
29 feb 20246,686,686,506,596,59766.212
28 feb 20246,786,806,666,726,72478.658
27 feb 20246,876,906,786,826,82484.916
26 feb 20246,936,996,866,986,98439.316
23 feb 20246,846,936,816,936,93484.955
22 feb 20246,926,976,826,886,88936.618
21 feb 20246,796,866,686,856,85910.896
20 feb 20246,166,826,166,796,793.573.197
19 feb 20246,116,186,106,126,12302.971
16 feb 20246,306,306,126,156,15485.852
15 feb 20246,226,326,196,216,21310.869
14 feb 20246,166,206,166,186,18244.256
13 feb 20246,356,376,166,226,22431.997
12 feb 20246,356,406,306,386,38292.152
09 feb 20246,356,416,296,306,30517.330
08 feb 20246,326,356,296,336,33267.362
07 feb 20246,346,356,256,306,30331.723
06 feb 20246,306,346,226,346,34368.281
05 feb 20246,246,326,216,236,23347.881
02 feb 20246,246,346,246,276,27269.849
01 feb 20246,246,396,206,206,20483.713
31 ene 20246,266,326,196,286,28400.178
30 ene 20246,236,286,236,256,25319.955
29 ene 20246,356,356,206,236,23392.927
26 ene 20246,356,366,266,356,35422.350
25 ene 20246,306,396,266,356,35510.765
24 ene 20246,276,356,266,306,30527.368
23 ene 20246,166,256,106,246,24531.716
22 ene 20246,146,266,146,206,20620.740
19 ene 20246,056,166,016,136,13841.945
18 ene 20245,916,015,866,016,01533.772
17 ene 20245,785,865,765,855,85531.886
16 ene 20245,815,845,775,805,80523.528
15 ene 20245,865,895,845,865,86237.239
12 ene 20245,865,955,865,885,88284.319
11 ene 20245,965,995,865,865,86362.040
10 ene 20245,875,945,875,945,94261.977
09 ene 20245,975,985,915,915,91293.253
08 ene 20245,865,955,805,955,95381.576
05 ene 20245,875,905,765,895,89438.535
04 ene 20245,785,895,765,885,88329.645
03 ene 20245,915,945,805,805,80473.477
02 ene 20245,976,055,915,935,93571.937
29 dic 20235,985,995,935,965,96396.580
28 dic 20236,056,095,975,975,97342.186
27 dic 20236,076,086,036,056,05508.683
22 dic 20236,126,146,066,096,09615.376
21 dic 20236,116,146,096,146,14269.008
20 dic 20236,186,236,136,186,18321.333
19 dic 20236,156,246,146,186,18792.340
18 dic 20236,266,276,096,156,15627.439
15 dic 20236,306,376,286,356,351.162.662
14 dic 20236,146,306,096,296,29978.302
13 dic 20236,266,266,036,056,05764.242
12 dic 20236,206,286,206,266,26665.776
11 dic 20236,146,226,146,226,22610.424
08 dic 20236,036,156,016,156,15599.935
07 dic 20235,916,045,806,046,04589.291
06 dic 20235,876,015,865,995,99576.103
05 dic 20235,825,875,805,865,86483.622
04 dic 20235,765,825,745,805,80599.160
01 dic 20235,635,765,635,745,74483.447
30 nov 20235,665,705,615,615,61543.971
29 nov 20235,645,705,635,645,64434.401
28 nov 20235,665,695,605,645,64452.425
27 nov 20235,685,735,665,665,66312.203
24 nov 20235,725,725,685,705,70195.254
23 nov 20235,805,805,695,725,72377.340
22 nov 20235,705,805,705,805,80493.786
21 nov 20235,795,795,685,685,68531.159
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...