21 de Noviembre, 09:13 am
publicidad

Recordar mis datos | ¿Olvidaste tu contraseña?

Cotizaciones

MELIA HOTELS (MEL)MELIA HOTELS (MEL)

0,000,00 %
8,55

Histórico cotizaciones

Exportar a: PDF Excel
Fecha Apertura Cierre Dif.% Máximo Mínimo Volumen
20/11/2018 8,645 8,545 -1,50 8,655 8,455 641.982
19/11/2018 8,790 8,675 -0,52 8,805 8,655 868.001
16/11/2018 8,525 8,720 2,83 8,880 8,490 1.164.280
15/11/2018 8,530 8,480 -0,29 8,540 8,340 530.960
14/11/2018 8,375 8,505 1,86 8,620 8,305 632.946
13/11/2018 8,350 8,350 0,24 8,405 8,255 503.360
12/11/2018 8,345 8,330 0,18 8,435 8,250 801.538
09/11/2018 8,250 8,315 0,85 8,395 8,155 1.025.186
08/11/2018 8,850 8,245 -7,67 9,140 8,040 2.676.024
07/11/2018 9,110 8,930 -1,98 9,205 8,915 732.859
06/11/2018 9,120 9,110 -0,05 9,155 9,010 469.023
05/11/2018 9,350 9,115 -2,04 9,375 9,115 483.953
02/11/2018 9,255 9,305 1,81 9,370 9,220 444.495
01/11/2018 9,040 9,140 0,66 9,165 9,030 347.960
31/10/2018 9,090 9,080 0,78 9,260 9,045 709.529
30/10/2018 9,080 9,010 -0,17 9,150 8,940 508.796
29/10/2018 8,995 9,025 0,06 9,165 8,980 450.364
26/10/2018 9,010 9,020 0,17 9,070 8,875 688.395
25/10/2018 8,685 9,005 3,15 9,110 8,510 820.670
24/10/2018 8,755 8,730 0,29 8,915 8,695 607.938
23/10/2018 8,940 8,705 -3,39 8,955 8,675 847.264
22/10/2018 9,435 9,010 -3,89 9,485 9,010 545.295
19/10/2018 9,405 9,375 -0,21 9,410 9,160 1.052.026
18/10/2018 9,250 9,395 1,46 9,455 9,240 746.907
17/10/2018 9,260 9,260 0,49 9,320 9,210 741.840
16/10/2018 9,000 9,215 1,88 9,365 8,985 990.087
15/10/2018 9,330 9,045 -3,16 9,335 9,005 637.324
12/10/2018 9,190 9,340 1,97 9,485 9,190 777.746
11/10/2018 9,030 9,160 0,22 9,180 8,920 975.397
10/10/2018 9,310 9,140 -1,93 9,320 9,040 852.421
09/10/2018 9,250 9,320 0,65 9,360 9,250 601.007
08/10/2018 9,410 9,260 -1,38 9,435 9,250 726.073
05/10/2018 9,530 9,390 -1,62 9,555 9,375 627.534
04/10/2018 9,560 9,545 -0,52 9,585 9,425 920.303
03/10/2018 9,680 9,595 -0,16 9,680 9,550 585.206
02/10/2018 9,620 9,610 -0,10 9,635 9,485 885.077
01/10/2018 9,675 9,620 -0,21 9,760 9,615 793.839
28/09/2018 9,630 9,640 0,00 9,695 9,565 754.768
27/09/2018 9,710 9,640 -0,67 9,720 9,535 844.065
26/09/2018 9,720 9,705 0,36 9,830 9,605 930.462
25/09/2018 9,630 9,670 0,36 9,730 9,570 599.614
24/09/2018 9,660 9,635 -0,67 9,770 9,570 797.286
21/09/2018 9,490 9,700 2,37 9,855 9,455 1.707.171
20/09/2018 9,610 9,475 -1,25 9,650 9,425 1.693.658
19/09/2018 9,635 9,595 -0,57 9,715 9,570 822.187
18/09/2018 9,625 9,650 0,00 9,760 9,605 1.129.008
17/09/2018 9,780 9,650 -1,43 9,830 9,600 817.666
14/09/2018 9,750 9,790 0,41 10,010 9,750 1.280.853
13/09/2018 10,250 9,750 -4,88 10,250 9,465 1.431.749
12/09/2018 10,280 10,250 0,00 10,300 10,230 443.717
11/09/2018 10,290 10,250 -0,19 10,310 10,180 362.169
10/09/2018 10,350 10,270 -0,68 10,490 10,270 563.884
07/09/2018 10,370 10,340 -0,77 10,430 10,100 630.922
06/09/2018 10,690 10,420 -3,25 10,690 10,360 799.200
05/09/2018 10,640 10,770 0,75 10,820 10,630 501.407
04/09/2018 10,760 10,690 -0,74 10,760 10,550 597.668
03/09/2018 10,780 10,770 -0,28 10,860 10,760 438.075
31/08/2018 10,960 10,800 -1,10 10,980 10,760 542.323
30/08/2018 11,000 10,920 -0,64 11,030 10,850 521.126
29/08/2018 11,180 10,990 -0,99 11,180 10,910 458.406
28/08/2018 11,120 11,100 -0,09 11,290 11,080 472.879
27/08/2018 11,170 11,110 0,00 11,200 11,110 407.813
24/08/2018 11,090 11,110 0,36 11,190 11,090 359.121
23/08/2018 11,040 11,070 0,45 11,110 11,010 491.736
22/08/2018 11,030 11,020 -0,09 11,060 10,910 425.187
21/08/2018 10,920 11,030 0,64 11,080 10,920 507.167
20/08/2018 10,850 10,960 1,11 11,010 10,850 348.029
17/08/2018 10,880 10,840 0,00 10,880 10,750 523.781
16/08/2018 10,740 10,840 1,03 10,880 10,730 624.279
15/08/2018 10,810 10,730 -0,19 10,890 10,660 441.843
14/08/2018 10,900 10,750 -1,01 10,960 10,710 514.396
13/08/2018 11,030 10,860 -1,45 11,050 10,820 545.447
10/08/2018 11,150 11,020 -1,52 11,170 11,000 435.244
09/08/2018 11,220 11,190 0,00 11,260 11,140 270.446
08/08/2018 11,060 11,190 1,18 11,200 11,010 690.288
07/08/2018 11,110 11,060 0,00 11,140 11,030 366.378
06/08/2018 11,190 11,060 -1,07 11,270 11,050 658.683
03/08/2018 11,240 11,180 -0,18 11,310 11,150 525.539
02/08/2018 11,370 11,200 -1,50 11,370 11,150 761.453
01/08/2018 11,260 11,370 1,07 11,400 11,250 599.676
31/07/2018 11,020 11,250 2,83 11,390 10,960 1.456.695
30/07/2018 10,990 10,940 -0,55 11,070 10,890 639.195
27/07/2018 10,970 11,000 1,10 11,000 10,860 430.269
26/07/2018 10,950 10,880 -0,18 11,010 10,800 520.787
25/07/2018 11,130 10,900 -1,89 11,150 10,850 1.007.265
24/07/2018 11,430 11,110 -2,54 11,460 11,100 714.365
23/07/2018 11,430 11,400 -0,35 11,450 11,370 498.081
20/07/2018 11,490 11,440 -0,35 11,530 11,400 501.971
19/07/2018 11,420 11,480 0,35 11,500 11,400 451.445
18/07/2018 11,520 11,440 -0,09 11,520 11,310 566.582
17/07/2018 11,530 11,450 -0,69 11,600 11,350 601.534
16/07/2018 11,710 11,530 -1,03 11,780 11,530 529.085
13/07/2018 11,670 11,650 0,00 11,760 11,520 439.571
12/07/2018 11,510 11,650 1,75 11,700 11,460 672.906
11/07/2018 11,460 11,450 0,79 11,590 11,380 647.956
10/07/2018 11,380 11,360 0,00 11,490 11,320 696.480
09/07/2018 11,480 11,360 -0,44 11,490 11,230 650.201
06/07/2018 11,290 11,410 2,04 11,430 10,760 1.135.356
05/07/2018 11,586 11,182 -2,99 11,674 11,182 959.788
04/07/2018 11,714 11,527 -1,43 11,714 11,527 419.708
03/07/2018 11,704 11,694 0,17 11,793 11,655 435.882
02/07/2018 11,537 11,674 0,94 11,704 11,379 478.893
29/06/2018 11,556 11,566 0,17 11,665 11,527 335.910
28/06/2018 11,694 11,546 -1,68 11,773 11,468 551.198
27/06/2018 11,822 11,743 -0,58 11,881 11,674 659.471
26/06/2018 11,704 11,812 1,35 11,852 11,566 533.736
25/06/2018 12,049 11,655 -3,51 12,069 11,645 648.465
22/06/2018 12,059 12,078 0,49 12,138 12,009 415.177
21/06/2018 12,039 12,019 -0,33 12,147 11,931 726.987
20/06/2018 11,931 12,059 1,41 12,108 11,921 517.524
19/06/2018 11,940 11,891 -0,74 11,980 11,832 400.252
18/06/2018 11,970 11,980 0,25 12,098 11,950 431.158
15/06/2018 12,029 11,950 -0,49 12,108 11,950 683.029
14/06/2018 12,019 12,009 -0,41 12,039 11,872 676.761
13/06/2018 11,901 12,059 1,41 12,078 11,793 706.728
12/06/2018 11,793 11,891 1,17 11,891 11,684 479.182
11/06/2018 11,645 11,753 1,19 11,803 11,645 439.714
08/06/2018 11,694 11,615 -1,01 11,704 11,546 521.352
07/06/2018 11,921 11,734 -0,83 11,921 11,734 526.750
06/06/2018 11,822 11,832 0,08 11,940 11,793 931.325
05/06/2018 11,773 11,822 0,67 11,940 11,704 659.984
04/06/2018 11,832 11,743 -0,42 11,881 11,734 560.497
01/06/2018 11,537 11,793 2,13 11,842 11,537 694.612
31/05/2018 11,546 11,546 0,09 11,625 11,458 677.726
30/05/2018 11,576 11,537 0,09 11,576 11,340 655.606
29/05/2018 11,635 11,527 -1,52 11,635 11,477 772.795
28/05/2018 11,566 11,704 1,71 11,734 11,537 544.097
25/05/2018 11,487 11,507 0,17 11,537 11,379 530.174
24/05/2018 11,507 11,487 -0,26 11,556 11,428 380.307
23/05/2018 11,517 11,517 -0,26 11,615 11,379 599.464
22/05/2018 11,625 11,546 -0,68 11,645 11,497 809.965
21/05/2018 11,714 11,625 -0,67 11,793 11,615 406.207
18/05/2018 11,793 11,704 -0,34 11,793 11,625 555.110
17/05/2018 11,556 11,743 1,79 11,753 11,556 578.219
16/05/2018 11,625 11,537 -0,51 11,655 11,458 762.224
15/05/2018 11,872 11,596 -2,16 11,881 11,566 827.975
14/05/2018 11,891 11,852 0,25 11,891 11,724 710.532
11/05/2018 11,704 11,822 1,01 11,862 11,684 810.538
10/05/2018 11,940 11,704 -1,33 11,940 11,674 886.616
09/05/2018 12,206 11,862 -2,90 12,206 11,793 1.050.965
08/05/2018 12,197 12,216 0,16 12,305 12,078 562.396
07/05/2018 12,226 12,197 -0,48 12,256 12,098 402.462
04/05/2018 12,492 12,256 -1,74 12,610 12,236 732.852
03/05/2018 12,374 12,472 0,88 12,571 12,374 833.920
02/05/2018 12,246 12,364 1,70 12,384 12,206 787.340
30/04/2018 12,069 12,157 0,98 12,197 12,029 517.913
27/04/2018 11,872 12,039 1,92 12,108 11,832 970.307
26/04/2018 11,694 11,812 1,35 11,812 11,625 622.763
25/04/2018 11,507 11,655 1,11 11,704 11,448 626.506
24/04/2018 11,487 11,527 0,17 11,527 11,399 474.773
23/04/2018 11,379 11,507 1,21 11,527 11,379 562.967
20/04/2018 11,359 11,369 0,09 11,458 11,290 606.843
19/04/2018 11,665 11,359 -2,29 11,665 11,359 574.758
18/04/2018 11,576 11,625 0,77 11,704 11,497 666.918
17/04/2018 11,408 11,537 2,72 11,606 11,280 696.274
16/04/2018 11,389 11,231 -1,04 11,438 11,192 490.343
13/04/2018 11,359 11,349 0,26 11,448 11,320 391.756
12/04/2018 11,211 11,320 0,97 11,340 11,202 350.730
11/04/2018 11,300 11,211 -0,78 11,418 11,172 373.436
10/04/2018 11,448 11,300 -0,78 11,448 11,251 350.728
09/04/2018 11,320 11,389 1,05 11,566 11,320 374.256
06/04/2018 11,507 11,271 -2,14 11,517 11,251 528.315
05/04/2018 11,340 11,517 2,45 11,517 11,271 383.001
04/04/2018 11,083 11,241 1,51 11,280 11,064 459.558
03/04/2018 11,241 11,074 -2,18 11,280 11,074 538.529
29/03/2018 11,054 11,320 2,22 11,349 11,044 806.220
28/03/2018 11,182 11,074 -1,49 11,211 10,995 631.384
27/03/2018 11,330 11,241 0,35 11,389 11,221 459.672
26/03/2018 11,369 11,202 -1,47 11,408 11,202 337.881
23/03/2018 11,389 11,369 -0,43 11,448 11,152 586.519
22/03/2018 11,684 11,418 -2,69 11,743 11,359 493.155
21/03/2018 11,862 11,734 -0,83 11,931 11,724 715.409
20/03/2018 11,665 11,832 1,44 11,842 11,615 514.042
19/03/2018 11,724 11,665 -0,50 11,783 11,615 368.756
16/03/2018 11,950 11,724 -1,90 11,970 11,724 649.842
15/03/2018 12,009 11,950 0,00 12,009 11,852 377.792
14/03/2018 11,812 11,950 1,00 12,029 11,783 421.634
13/03/2018 12,049 11,832 -1,56 12,206 11,793 926.668
12/03/2018 12,078 12,019 0,08 12,098 11,950 407.137
09/03/2018 11,862 12,009 1,08 12,059 11,862 522.665
08/03/2018 11,812 11,881 0,75 11,921 11,812 324.545
07/03/2018 11,773 11,793 0,34 11,842 11,684 450.013
06/03/2018 11,734 11,753 0,85 12,009 11,734 586.086
05/03/2018 11,734 11,655 -1,00 11,822 11,537 612.805
02/03/2018 11,773 11,773 -0,33 11,862 11,655 612.952
01/03/2018 11,940 11,812 -1,24 12,059 11,753 778.176
28/02/2018 11,142 11,960 7,82 12,256 11,142 2.294.966
27/02/2018 11,162 11,093 0,45 11,162 10,906 778.970
26/02/2018 11,133 11,044 -0,18 11,172 11,044 594.971
23/02/2018 11,093 11,064 0,00 11,093 10,965 523.705
22/02/2018 11,074 11,064 -0,53 11,113 10,995 267.756
21/02/2018 10,857 11,123 2,64 11,162 10,837 480.149
20/02/2018 10,886 10,837 -0,18 11,014 10,827 549.842
19/02/2018 11,014 10,857 -1,43 11,142 10,798 765.601
16/02/2018 11,172 11,014 -1,32 11,280 10,985 840.259
15/02/2018 11,290 11,162 -0,61 11,320 11,093 414.815
14/02/2018 11,014 11,231 2,61 11,261 10,936 613.959
13/02/2018 10,955 10,945 0,18 11,034 10,867 741.223
12/02/2018 10,886 10,926 0,82 11,044 10,857 657.833
09/02/2018 10,670 10,837 1,20 10,985 10,601 1.067.646
08/02/2018 10,670 10,709 0,00 10,817 10,650 535.117
07/02/2018 10,739 10,709 0,46 10,748 10,571 593.626
06/02/2018 10,473 10,660 -1,01 10,896 10,207 1.045.679
05/02/2018 10,936 10,768 -1,80 10,936 10,758 687.975
02/02/2018 11,192 10,965 -1,94 11,251 10,965 486.874
01/02/2018 11,251 11,182 -0,44 11,300 11,113 374.537
31/01/2018 11,271 11,231 0,18 11,418 11,211 559.898
30/01/2018 11,261 11,211 -0,78 11,320 11,202 257.073
29/01/2018 11,349 11,300 -0,26 11,448 11,300 345.091
26/01/2018 11,320 11,330 0,09 11,438 11,290 494.766
25/01/2018 11,389 11,320 -0,86 11,448 11,280 460.015
24/01/2018 11,596 11,418 -1,70 11,625 11,418 462.646
23/01/2018 11,724 11,615 -0,25 11,734 11,596 375.716
22/01/2018 11,724 11,645 -0,25 11,724 11,606 296.648
19/01/2018 11,556 11,674 0,85 11,684 11,537 530.007
18/01/2018 11,674 11,576 -0,51 11,674 11,537 281.512
17/01/2018 11,645 11,635 -0,08 11,655 11,517 435.574
16/01/2018 11,783 11,645 -0,76 11,852 11,645 425.905
15/01/2018 11,655 11,734 0,68 11,793 11,606 423.357
12/01/2018 11,743 11,655 -0,42 11,773 11,655 245.215
11/01/2018 11,734 11,704 -0,59 11,783 11,665 479.962
10/01/2018 11,635 11,773 1,27 11,773 11,566 419.456
09/01/2018 11,625 11,625 0,25 11,743 11,596 416.714
08/01/2018 11,724 11,596 -0,42 11,773 11,576 444.509
05/01/2018 11,458 11,645 2,16 11,704 11,458 383.532
04/01/2018 11,566 11,399 -0,86 11,586 11,359 421.485
03/01/2018 11,546 11,497 0,13 11,734 11,497 378.037
02/01/2018 11,369 11,482 1,35 11,482 11,241 342.353
29/12/2017 11,379 11,330 0,00 11,379 11,271 222.767
28/12/2017 11,477 11,330 -1,12 11,517 11,285 246.190
27/12/2017 11,448 11,458 0,35 11,463 11,330 293.351
22/12/2017 11,271 11,418 0,48 11,453 11,221 329.689
21/12/2017 11,335 11,364 0,48 11,428 11,192 347.351
20/12/2017 11,354 11,310 -0,22 11,369 11,241 357.317
19/12/2017 11,300 11,335 1,19 11,349 11,231 397.013
18/12/2017 11,113 11,202 1,61 11,305 11,108 443.385
15/12/2017 11,108 11,024 -0,58 11,108 10,950 372.075
14/12/2017 11,138 11,088 -0,57 11,152 10,980 452.560
13/12/2017 11,083 11,152 0,27 11,202 11,064 281.608
12/12/2017 11,310 11,123 -1,35 11,310 11,083 468.544
11/12/2017 11,369 11,275 -0,43 11,404 11,192 336.491
08/12/2017 11,231 11,325 0,92 11,384 11,187 520.529
07/12/2017 11,128 11,221 1,15 11,221 11,069 319.177
06/12/2017 10,985 11,093 0,22 11,093 10,867 368.767
05/12/2017 10,926 11,069 1,54 11,103 10,876 459.467
04/12/2017 11,029 10,901 -0,09 11,044 10,901 459.740
01/12/2017 11,044 10,911 -1,07 11,093 10,896 504.416
30/11/2017 11,123 11,029 -0,97 11,162 10,995 515.337
29/11/2017 11,103 11,138 0,67 11,182 11,074 464.655
28/11/2017 11,113 11,064 -0,18 11,182 11,034 610.802
27/11/2017 11,113 11,083 -0,35 11,147 11,024 434.712
24/11/2017 11,202 11,123 -0,70 11,211 11,108 340.416
23/11/2017 11,211 11,202 -0,44 11,280 11,147 448.906
22/11/2017 11,473 11,251 -2,27 11,473 11,157 829.963

Mas noticias

publicidad
publicidad