MEL.MC - Meliá Hotels International, S.A.

MCE - MCE Precio demorado. Divisa en EUR
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
29 may 20235,955,965,825,825,82319.247
26 may 20235,865,925,815,915,91591.337
25 may 20235,835,865,785,845,84485.689
24 may 20235,905,905,725,815,811.520.600
23 may 20235,966,055,945,955,951.707.420
22 may 20235,805,955,805,945,94899.581
19 may 20235,855,915,815,815,81729.924
18 may 20235,775,875,725,855,851.391.587
17 may 20235,515,715,485,705,701.118.379
16 may 20235,465,535,435,495,49882.538
15 may 20235,405,495,375,455,451.084.339
12 may 20235,705,705,335,365,363.275.982
11 may 20235,715,715,635,675,67845.884
10 may 20235,795,795,695,695,69805.477
09 may 20235,805,825,635,755,75921.134
08 may 20235,845,885,805,825,82607.884
05 may 20235,735,835,705,835,83841.277
04 may 20235,705,745,615,675,67723.752
03 may 20235,785,825,715,765,76599.582
02 may 20235,885,905,765,785,78833.552
28 abr 20235,845,905,715,865,86703.957
27 abr 20235,775,845,725,785,78494.253
26 abr 20235,805,835,695,775,77731.461
25 abr 20235,855,855,745,855,85708.593
24 abr 20235,935,975,825,885,88710.740
21 abr 20235,895,905,795,895,89798.250
20 abr 20236,016,015,915,925,92749.244
19 abr 20235,986,015,916,016,01647.736
18 abr 20236,006,035,935,985,98881.951
17 abr 20235,956,015,935,965,96905.549
14 abr 20235,915,965,875,915,91969.801
13 abr 20235,765,915,755,865,861.010.154
12 abr 20235,795,865,765,765,76652.192
11 abr 20235,845,905,745,805,80711.635
06 abr 20235,725,845,725,825,82676.692
05 abr 20235,895,955,685,725,72820.550
04 abr 20235,965,995,845,875,87852.626
03 abr 20236,026,025,905,965,96841.327
31 mar 20235,905,975,855,955,95985.042
30 mar 20235,615,895,615,885,881.644.303
29 mar 20235,575,575,455,575,571.018.694
28 mar 20235,555,575,435,475,471.007.885
27 mar 20235,465,495,395,435,431.134.384
24 mar 20235,505,515,325,385,381.863.563
23 mar 20235,635,655,515,535,531.127.612
22 mar 20235,725,725,635,635,631.248.997
21 mar 20235,725,785,515,705,702.901.590
20 mar 20235,685,865,535,825,821.059.758
17 mar 20236,036,095,655,705,701.614.780
16 mar 20235,976,055,855,965,961.387.619
15 mar 20236,196,215,725,845,841.747.147
14 mar 20235,956,205,866,196,191.163.206
13 mar 20236,186,195,865,915,911.445.766
10 mar 20236,236,236,076,186,181.117.176
09 mar 20236,516,516,286,326,32766.472
08 mar 20236,536,536,456,516,51791.532
07 mar 20236,486,616,466,556,55991.947
06 mar 20236,326,486,286,486,48858.799
03 mar 20236,266,346,246,286,28928.790
02 mar 20236,336,336,146,226,221.002.814
01 mar 20236,326,456,226,326,321.312.834
28 feb 20236,216,345,936,266,262.053.669
27 feb 20236,036,226,036,216,211.098.633
24 feb 20236,056,115,956,016,011.186.087
23 feb 20235,906,065,906,036,03780.349
22 feb 20235,996,015,865,935,93712.187
21 feb 20236,006,075,966,056,05753.998
20 feb 20236,116,136,036,056,05568.983
17 feb 20236,106,146,086,086,08642.418
16 feb 20236,206,206,076,146,141.020.127
15 feb 20236,106,186,086,166,16459.231
14 feb 20236,056,136,056,116,11829.428
13 feb 20235,916,035,906,026,02806.111
10 feb 20236,186,205,875,905,901.350.379
09 feb 20236,236,286,186,186,18776.648
08 feb 20236,196,296,176,226,22648.997
07 feb 20236,206,216,126,156,15570.052
06 feb 20236,226,266,196,196,19693.418
03 feb 20236,286,306,186,306,30698.390
02 feb 20236,136,306,116,306,301.759.536
01 feb 20236,146,186,076,086,08570.023
31 ene 20236,036,145,996,106,10990.748
30 ene 20236,086,136,016,036,03950.780
27 ene 20236,186,236,086,086,081.162.967
26 ene 20236,246,286,136,226,221.443.525
25 ene 20236,176,226,056,206,201.307.423
24 ene 20236,096,136,056,136,13908.424
23 ene 20236,166,206,016,086,081.228.785
20 ene 20235,896,095,866,096,092.021.991
19 ene 20235,975,995,805,905,901.822.925
18 ene 20235,655,995,645,935,932.781.826
17 ene 20235,665,685,615,675,671.100.347
16 ene 20235,775,825,565,635,631.181.888
13 ene 20235,665,765,595,735,731.706.991
12 ene 20235,395,705,395,635,631.919.921
11 ene 20235,205,395,205,365,361.514.497
10 ene 20235,075,185,065,175,17769.270
09 ene 20235,035,135,015,115,111.358.490
06 ene 20234,965,034,895,015,01868.639
05 ene 20234,834,974,814,944,941.301.983
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...