Mercados españoles cerrados

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

MCE - MCE Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
7,53-0,05 (-0,73%)
Al cierre: 05:35PM CEST
Intervalo de fechas:
22 jun 2023 - 22 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
21 jun 20247,587,607,497,537,53428.372
20 jun 20247,527,597,497,587,58291.819
19 jun 20247,607,607,507,517,51208.133
18 jun 20247,557,607,517,597,59288.269
17 jun 20247,517,587,457,477,47354.458
14 jun 20247,657,667,437,497,49454.606
13 jun 20247,807,807,647,647,64293.340
12 jun 20247,807,887,717,847,84410.792
11 jun 20247,727,787,697,737,73391.402
10 jun 20247,807,807,707,797,79366.496
07 jun 20247,977,977,777,807,80907.192
06 jun 20248,088,187,987,997,99428.285
05 jun 20248,108,168,058,128,12430.527
04 jun 20248,038,127,868,078,07470.972
03 jun 20247,958,097,958,058,05609.995
31 may 20247,857,937,787,937,93584.841
30 may 20247,637,897,637,877,87364.979
29 may 20247,687,727,647,657,65307.749
28 may 20247,847,867,707,737,73259.354
27 may 20247,747,817,747,817,81134.044
24 may 20247,707,787,527,747,74417.844
23 may 20247,797,817,727,737,73238.547
22 may 20247,807,827,727,787,78388.098
21 may 20247,907,957,827,837,83425.477
20 may 20247,867,917,797,917,91301.243
17 may 20247,707,887,707,847,84400.816
16 may 20247,847,847,707,707,70470.079
15 may 20247,827,887,767,817,81441.036
14 may 20247,897,927,677,747,74677.071
13 may 20247,807,897,727,897,89433.530
10 may 20247,727,887,627,747,74886.398
09 may 20247,607,717,467,517,51836.013
08 may 20247,557,687,517,547,54526.011
07 may 20247,507,617,487,487,48538.991
06 may 20247,457,537,457,477,47381.029
03 may 20247,427,497,317,447,44471.422
02 may 20247,307,417,307,397,39436.861
30 abr 20247,477,477,307,307,30402.338
29 abr 20247,457,507,437,477,47412.636
26 abr 20247,397,477,367,417,41415.614
25 abr 20247,457,467,307,377,37409.528
24 abr 20247,347,457,297,437,43571.682
23 abr 20247,267,347,187,327,32508.512
22 abr 20247,267,267,217,217,21284.385
19 abr 20247,097,167,037,147,14428.750
18 abr 20247,147,207,087,207,20414.563
17 abr 20247,037,177,017,057,05334.548
16 abr 20247,307,306,997,057,05572.111
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
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...