Mercados españoles cerrados

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

MCE - MCE Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
7,00-0,12 (-1,69%)
Al cierre: 5:35PM CET
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EUR
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
26 feb. 20216,847,096,717,007,001.728.386
25 feb. 20217,037,226,867,127,121.664.765
24 feb. 20216,826,996,796,976,971.531.132
23 feb. 20216,727,056,666,746,742.642.069
22 feb. 20216,496,756,416,746,741.394.218
19 feb. 20216,246,456,226,456,45811.136
18 feb. 20216,346,346,206,226,22636.152
17 feb. 20216,326,426,206,286,28816.307
16 feb. 20216,426,466,226,296,291.115.757
15 feb. 20216,006,416,006,386,381.093.385
12 feb. 20216,106,165,916,076,07714.343
11 feb. 20216,166,195,936,066,06752.518
10 feb. 20216,346,376,056,136,13970.045
09 feb. 20216,306,506,226,266,261.419.241
08 feb. 20216,046,266,016,256,251.667.197
05 feb. 20215,775,995,775,995,991.692.641
04 feb. 20215,635,825,615,825,821.236.091
03 feb. 20215,745,845,555,555,551.259.802
02 feb. 20215,585,735,535,705,70922.022
01 feb. 20215,455,515,405,515,51791.425
29 ene. 20215,465,495,305,405,401.269.851
28 ene. 20215,365,555,365,505,501.015.215
27 ene. 20215,495,645,415,505,50798.724
26 ene. 20215,245,555,245,515,51814.479
25 ene. 20215,525,545,205,335,331.624.507
22 ene. 20215,675,705,565,575,57953.979
21 ene. 20215,865,915,725,755,751.181.029
20 ene. 20215,865,975,805,845,84789.464
19 ene. 20215,725,925,725,815,81680.132
18 ene. 20215,685,845,645,815,81607.518
15 ene. 20215,725,885,705,735,731.076.593
14 ene. 20215,675,825,625,725,72812.942
13 ene. 20215,685,695,575,625,62896.486
12 ene. 20215,645,745,555,705,70902.212
11 ene. 20215,605,605,475,505,501.018.276
08 ene. 20215,605,735,585,645,64984.489
07 ene. 20215,605,625,435,535,53980.302
06 ene. 20215,455,615,385,595,591.079.675
05 ene. 20215,255,485,225,355,351.458.523
04 ene. 20215,745,895,345,365,362.186.119
31 dic. 20205,725,845,725,725,72369.355
30 dic. 20205,735,915,705,825,82733.021
29 dic. 20205,845,995,725,745,741.028.598
28 dic. 20205,955,975,825,835,83640.159
24 dic. 20205,805,975,785,865,86584.056
23 dic. 20205,495,805,475,805,801.135.817
22 dic. 20205,505,615,435,435,43935.246
21 dic. 20205,105,474,945,445,442.223.770
18 dic. 20205,665,745,515,555,551.026.079
17 dic. 20205,745,825,665,685,68688.525
16 dic. 20205,805,875,655,705,701.151.727
15 dic. 20205,685,825,515,785,781.618.578
14 dic. 20205,615,635,365,415,411.212.214
11 dic. 20205,655,655,435,495,491.302.488
10 dic. 20205,785,785,545,665,661.956.996
09 dic. 20205,805,975,705,745,741.352.258
08 dic. 20206,006,005,765,765,76907.845
07 dic. 20205,876,035,805,925,921.454.525
04 dic. 20205,746,085,745,855,852.269.162
03 dic. 20205,855,855,685,805,802.014.110
02 dic. 20205,745,885,735,805,801.738.464
01 dic. 20205,475,745,435,725,721.817.479
30 nov. 20205,415,555,345,405,401.829.300
27 nov. 20205,325,495,285,495,491.399.520
26 nov. 20205,505,515,265,365,361.665.294
25 nov. 20205,435,495,215,455,452.364.288
24 nov. 20205,095,475,095,395,392.804.965
23 nov. 20204,865,054,805,005,001.923.130
20 nov. 20204,784,874,644,724,72963.216
19 nov. 20204,934,934,794,794,791.058.728
18 nov. 20204,985,054,914,954,951.505.253
17 nov. 20205,205,204,884,994,992.115.030
16 nov. 20204,755,244,715,135,134.507.352
13 nov. 20204,604,724,534,664,661.928.208
12 nov. 20204,604,704,444,694,692.269.935
11 nov. 20204,544,784,364,674,673.286.010
10 nov. 20204,384,794,214,504,506.224.248
09 nov. 20203,444,633,414,524,529.524.644
06 nov. 20203,253,353,123,303,302.186.949
05 nov. 20203,213,303,103,273,271.630.870
04 nov. 20203,083,223,053,213,211.060.065
03 nov. 20203,143,263,123,183,18959.025
02 nov. 20203,173,193,053,143,141.154.060
30 oct. 20203,003,183,003,183,181.579.150
29 oct. 20203,003,112,943,073,071.806.676
28 oct. 20203,043,072,943,013,012.098.230
27 oct. 20203,193,203,053,123,121.882.539
26 oct. 20203,173,343,113,163,161.627.510
23 oct. 20203,123,293,123,273,272.316.960
22 oct. 20203,003,102,953,093,091.124.163
21 oct. 20203,103,123,003,013,011.577.745
20 oct. 20202,983,102,953,073,072.288.737
19 oct. 20203,043,082,963,033,031.995.763
16 oct. 20203,083,112,973,013,012.069.754
15 oct. 20203,053,102,923,083,082.399.058
14 oct. 20203,113,143,013,103,102.017.481
13 oct. 20203,373,373,253,273,27581.733
12 oct. 20203,483,483,383,393,39638.559
09 oct. 20203,383,483,383,463,46814.791
08 oct. 20203,413,523,373,403,401.267.872
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por dividendos y splits.
Cargando más datos...