17 de Noviembre, 13:13 pm

Finanzas.com

Recordar mis datos | ¿Olvidaste tu contraseña?

Cotizaciones

MELIA HOTELS (MEL)MELIA HOTELS (MEL)

0,010,13 %
7,71

Histórico cotizaciones

Exportar a: PDF Excel
Fecha Apertura Cierre Dif.% Máximo Mínimo Volumen
15/11/2019 7,740 7,710 0,13 7,775 7,615 681.787
14/11/2019 7,575 7,700 1,32 7,720 7,520 680.808
13/11/2019 7,610 7,600 0,07 7,640 7,485 607.349
12/11/2019 7,610 7,595 0,00 7,670 7,550 680.544
11/11/2019 7,485 7,595 1,27 7,595 7,445 463.157
08/11/2019 7,310 7,500 1,15 7,560 7,295 928.887
07/11/2019 7,405 7,415 0,20 7,535 7,400 562.834
06/11/2019 7,325 7,400 0,41 7,420 7,300 433.951
05/11/2019 7,340 7,370 1,59 7,370 7,270 594.677
04/11/2019 7,315 7,255 -2,42 7,435 7,245 826.296
01/11/2019 7,285 7,435 1,78 7,445 7,275 431.335
31/10/2019 7,210 7,305 1,32 7,325 7,140 564.769
30/10/2019 7,465 7,210 -3,48 7,480 7,135 676.326
29/10/2019 7,460 7,470 0,20 7,490 7,380 542.153
28/10/2019 7,315 7,455 1,71 7,470 7,300 622.593
25/10/2019 7,185 7,330 1,81 7,330 7,185 593.073
24/10/2019 7,210 7,200 0,42 7,295 7,180 406.954
23/10/2019 7,170 7,170 0,00 7,230 7,145 674.109
22/10/2019 7,250 7,170 -0,14 7,390 7,125 922.117
21/10/2019 7,100 7,180 2,57 7,420 7,055 1.532.862
18/10/2019 7,145 7,000 -4,11 7,175 6,960 1.504.390
17/10/2019 7,390 7,300 -1,68 7,440 7,220 692.252
16/10/2019 7,420 7,425 0,47 7,485 7,330 526.624
15/10/2019 7,250 7,390 1,79 7,420 7,250 913.982
14/10/2019 7,350 7,260 -1,16 7,360 7,210 532.326
11/10/2019 7,220 7,345 1,73 7,345 7,125 1.071.749
10/10/2019 7,085 7,220 1,33 7,225 7,085 578.749
09/10/2019 7,055 7,125 0,49 7,155 7,025 523.861
08/10/2019 7,135 7,090 -0,28 7,150 7,035 713.919
07/10/2019 7,050 7,110 0,85 7,115 6,995 535.666
04/10/2019 7,060 7,050 0,50 7,105 6,970 563.808
03/10/2019 7,020 7,015 -0,36 7,045 6,920 593.167
02/10/2019 7,205 7,040 -1,68 7,205 7,025 583.554
01/10/2019 7,150 7,160 0,56 7,300 7,130 638.861
30/09/2019 7,135 7,120 0,78 7,155 7,020 776.035
27/09/2019 7,050 7,065 0,86 7,120 7,000 501.487
26/09/2019 7,105 7,005 -2,37 7,240 7,005 499.958
25/09/2019 7,200 7,175 0,21 7,200 7,015 449.759
24/09/2019 7,165 7,160 0,14 7,195 7,095 438.604
23/09/2019 7,160 7,150 -0,69 7,180 7,035 679.904
20/09/2019 7,350 7,200 -2,04 7,375 7,125 877.958
19/09/2019 7,405 7,350 -1,28 7,470 7,350 548.348
18/09/2019 7,355 7,445 1,02 7,450 7,330 581.219
17/09/2019 7,475 7,370 -1,47 7,555 7,285 649.229
16/09/2019 7,525 7,480 -0,93 7,530 7,430 407.870
13/09/2019 7,360 7,550 2,44 7,600 7,360 352.784
12/09/2019 7,600 7,370 -3,03 7,620 7,330 722.538
11/09/2019 7,630 7,600 0,93 7,675 7,555 307.754
10/09/2019 7,430 7,530 1,28 7,635 7,410 1.045.293
09/09/2019 7,235 7,435 3,48 7,455 7,235 586.970
06/09/2019 7,405 7,185 -4,26 7,430 7,170 878.651
05/09/2019 7,465 7,505 1,69 7,505 7,380 522.801
04/09/2019 7,335 7,380 1,23 7,510 7,335 374.137
03/09/2019 7,295 7,290 0,00 7,365 7,260 476.128
02/09/2019 7,510 7,290 -2,80 7,555 7,220 541.631
30/08/2019 7,240 7,500 3,52 7,580 7,240 1.042.594
29/08/2019 7,170 7,245 0,98 7,270 7,135 409.554
28/08/2019 7,175 7,175 -1,10 7,250 7,075 353.510
27/08/2019 7,240 7,255 0,14 7,310 7,180 347.814
26/08/2019 7,165 7,245 1,05 7,260 7,095 356.426
23/08/2019 7,275 7,170 -1,04 7,395 7,170 268.744
22/08/2019 7,265 7,245 -0,07 7,355 7,220 436.682
21/08/2019 7,175 7,250 1,05 7,305 7,175 382.879
20/08/2019 7,310 7,175 -1,78 7,330 7,155 359.073
19/08/2019 7,180 7,305 2,24 7,315 7,180 477.150
16/08/2019 6,930 7,145 3,10 7,145 6,930 498.999
15/08/2019 7,045 6,930 -1,07 7,100 6,905 562.993
14/08/2019 7,250 7,005 -2,91 7,250 6,930 524.151
13/08/2019 7,220 7,215 -0,41 7,345 7,115 569.970
12/08/2019 7,325 7,245 -0,48 7,390 7,190 355.406
09/08/2019 7,465 7,280 -2,80 7,510 7,270 488.280
08/08/2019 7,410 7,490 1,90 7,790 7,335 692.388
07/08/2019 7,160 7,350 3,81 7,415 7,105 915.352
06/08/2019 7,385 7,080 -4,07 7,410 7,065 1.043.730
05/08/2019 7,350 7,380 -1,47 7,430 7,310 759.305
02/08/2019 7,720 7,490 -4,34 7,770 7,480 1.274.528
01/08/2019 7,960 7,830 -1,82 7,980 7,620 1.314.514
31/07/2019 8,105 7,975 -1,60 8,110 7,975 649.639
30/07/2019 8,355 8,105 -2,64 8,355 8,080 544.096
29/07/2019 8,190 8,325 1,15 8,325 8,190 423.503
26/07/2019 8,160 8,230 0,37 8,250 8,160 404.248
25/07/2019 8,310 8,200 -1,09 8,370 8,140 438.365
24/07/2019 8,165 8,290 1,16 8,350 8,150 456.169
23/07/2019 8,110 8,195 1,36 8,255 8,060 653.102
22/07/2019 8,045 8,085 1,06 8,090 7,965 512.860
19/07/2019 8,030 8,000 0,57 8,050 7,960 505.860
18/07/2019 8,010 7,955 -1,18 8,010 7,885 839.731
17/07/2019 8,145 8,050 -1,35 8,175 8,025 558.857
16/07/2019 8,170 8,160 -0,06 8,240 8,140 873.819
15/07/2019 8,140 8,165 0,37 8,220 8,100 333.774
12/07/2019 8,035 8,135 1,18 8,205 8,035 650.658
11/07/2019 8,060 8,040 -0,25 8,100 8,005 585.383
10/07/2019 8,165 8,060 -0,86 8,175 8,060 743.362
09/07/2019 8,300 8,130 -2,11 8,300 8,105 567.082
08/07/2019 8,450 8,305 -1,31 8,450 8,290 387.380
05/07/2019 8,540 8,415 -0,38 8,540 8,400 555.690
04/07/2019 8,467 8,447 0,23 8,506 8,418 394.082
03/07/2019 8,315 8,427 2,44 8,437 8,237 530.827
02/07/2019 8,339 8,227 -1,12 8,354 8,178 304.172
01/07/2019 8,295 8,320 1,19 8,339 8,241 402.302
28/06/2019 8,041 8,222 2,38 8,222 8,041 484.901
27/06/2019 8,100 8,031 0,00 8,100 7,967 391.034
26/06/2019 8,041 8,031 0,18 8,100 8,002 293.894
25/06/2019 8,124 8,016 -0,73 8,124 8,007 297.973
24/06/2019 7,992 8,075 0,98 8,085 7,928 406.072
21/06/2019 7,977 7,997 0,00 8,060 7,962 984.823
20/06/2019 8,036 7,997 -1,21 8,134 7,997 584.520
19/06/2019 8,173 8,095 -0,66 8,227 8,075 437.787
18/06/2019 8,237 8,148 -1,48 8,276 8,134 750.540
17/06/2019 8,315 8,271 0,12 8,398 8,256 325.206
14/06/2019 8,413 8,261 -1,46 8,418 8,241 360.404
13/06/2019 8,315 8,383 1,18 8,403 8,271 304.590
12/06/2019 8,383 8,285 -1,46 8,486 8,285 398.503
11/06/2019 8,418 8,408 1,00 8,427 8,339 527.658
10/06/2019 8,193 8,325 2,04 8,393 8,193 698.651
07/06/2019 8,129 8,158 0,30 8,207 8,124 439.700
06/06/2019 8,119 8,134 0,97 8,178 8,080 443.730
05/06/2019 8,075 8,055 0,55 8,173 8,055 603.021
04/06/2019 7,840 8,011 1,80 8,065 7,742 911.878
03/06/2019 7,928 7,870 -1,53 7,948 7,825 431.955
31/05/2019 8,065 7,992 -1,69 8,090 7,874 490.573
30/05/2019 8,090 8,129 1,71 8,129 8,046 306.663
29/05/2019 8,036 7,992 -1,63 8,060 7,889 368.415
28/05/2019 8,134 8,124 0,12 8,193 8,075 486.456
27/05/2019 8,011 8,114 1,84 8,134 8,002 299.682
24/05/2019 7,850 7,967 1,24 8,016 7,850 480.210
23/05/2019 7,918 7,870 -1,41 7,972 7,830 575.454
22/05/2019 8,065 7,982 -0,55 8,085 7,923 601.460
21/05/2019 8,060 8,026 0,55 8,070 7,923 430.449
20/05/2019 8,114 7,982 -2,04 8,153 7,972 360.976
17/05/2019 8,065 8,148 1,09 8,148 8,002 434.521
16/05/2019 7,943 8,060 0,80 8,080 7,870 510.174
15/05/2019 8,031 7,997 -0,37 8,095 7,904 373.610
14/05/2019 7,958 8,026 1,49 8,026 7,904 352.458
13/05/2019 8,060 7,909 -1,70 8,060 7,909 552.571
10/05/2019 7,928 8,046 2,24 8,085 7,909 530.436
09/05/2019 8,007 7,870 -2,60 8,026 7,830 995.926
08/05/2019 8,109 8,080 -0,18 8,114 7,987 615.221
07/05/2019 8,398 8,095 -2,36 8,398 8,065 807.965
06/05/2019 8,418 8,290 -2,42 8,432 8,256 513.622
03/05/2019 8,594 8,496 -1,59 8,662 8,471 446.102
02/05/2019 8,648 8,633 -0,11 8,662 8,550 572.422
30/04/2019 8,701 8,643 -0,56 8,701 8,589 455.856
29/04/2019 8,579 8,692 0,97 8,697 8,569 327.205
26/04/2019 8,545 8,608 1,32 8,613 8,471 452.371
25/04/2019 8,467 8,496 -0,06 8,550 8,467 279.411
24/04/2019 8,545 8,501 -0,74 8,589 8,467 442.619
23/04/2019 8,613 8,564 -0,17 8,613 8,476 476.411
18/04/2019 8,476 8,579 0,92 8,608 8,339 709.585
17/04/2019 8,457 8,501 0,23 8,545 8,452 595.633
16/04/2019 8,462 8,481 0,93 8,501 8,398 448.866
15/04/2019 8,413 8,403 -0,06 8,506 8,349 570.531
12/04/2019 8,369 8,408 0,76 8,452 8,271 631.970
11/04/2019 8,060 8,344 3,71 8,403 8,060 706.345
10/04/2019 8,016 8,046 0,24 8,085 7,977 417.697
09/04/2019 8,075 8,026 -0,61 8,104 7,977 549.836
08/04/2019 8,124 8,075 -0,60 8,168 8,075 361.256
05/04/2019 8,193 8,124 -0,78 8,344 8,119 722.049
04/04/2019 8,207 8,188 -0,18 8,261 8,183 501.054
03/04/2019 8,178 8,202 0,96 8,241 8,134 482.822
02/04/2019 8,119 8,124 0,55 8,148 8,026 459.259
01/04/2019 8,144 8,080 -0,24 8,153 8,055 657.126
29/03/2019 7,992 8,100 1,97 8,100 7,914 854.687
28/03/2019 8,011 7,943 -0,55 8,041 7,943 460.491
27/03/2019 7,914 7,987 0,87 8,109 7,914 576.859
26/03/2019 7,923 7,918 0,43 7,967 7,840 431.818
25/03/2019 7,860 7,884 0,44 7,962 7,830 931.691
22/03/2019 8,197 7,850 -3,84 8,212 7,835 1.582.908
21/03/2019 8,320 8,163 -2,00 8,369 8,139 1.056.875
20/03/2019 8,369 8,330 -0,70 8,388 8,330 544.617
19/03/2019 8,232 8,388 2,08 8,423 8,227 891.656
18/03/2019 8,222 8,217 0,18 8,305 8,178 580.839
15/03/2019 8,100 8,202 1,45 8,212 8,085 773.693
14/03/2019 8,095 8,085 -0,06 8,237 8,055 571.311
13/03/2019 8,075 8,090 0,06 8,183 8,055 510.841
12/03/2019 8,320 8,085 -2,59 8,349 8,046 784.935
11/03/2019 8,222 8,300 1,13 8,349 8,183 565.718
08/03/2019 8,222 8,207 -0,71 8,261 8,168 492.590
07/03/2019 8,452 8,266 -1,80 8,452 8,197 543.947
06/03/2019 8,506 8,418 -0,81 8,540 8,403 410.566
05/03/2019 8,599 8,486 -1,25 8,613 8,457 482.344
04/03/2019 8,378 8,594 3,29 8,623 8,334 982.375
01/03/2019 8,222 8,320 1,25 8,540 8,222 1.362.901
28/02/2019 8,427 8,217 -2,38 8,584 8,090 1.613.642
27/02/2019 8,721 8,418 -2,60 8,721 8,418 819.995
26/02/2019 8,579 8,643 0,74 8,697 8,579 437.290
25/02/2019 8,692 8,579 -0,90 8,736 8,579 518.887
22/02/2019 8,594 8,657 1,49 8,741 8,574 620.417
21/02/2019 8,623 8,530 -1,08 8,623 8,442 457.957
20/02/2019 8,506 8,623 1,79 8,662 8,457 560.028
19/02/2019 8,599 8,471 -1,09 8,726 8,432 881.781
18/02/2019 8,574 8,564 -0,17 8,628 8,525 464.405
15/02/2019 8,462 8,579 1,33 8,623 8,388 541.288
14/02/2019 8,442 8,467 0,58 8,535 8,408 491.880
13/02/2019 8,388 8,418 0,82 8,511 8,369 385.172
12/02/2019 8,046 8,349 4,02 8,378 8,046 1.006.838
11/02/2019 8,604 8,026 -5,75 8,633 8,011 1.772.383
08/02/2019 8,418 8,516 1,16 8,574 8,237 936.367
07/02/2019 8,976 8,418 -6,27 8,980 8,388 1.309.674
06/02/2019 8,902 8,980 1,16 9,024 8,858 524.397
05/02/2019 8,706 8,878 2,49 8,878 8,638 353.199
04/02/2019 8,682 8,662 -0,23 8,755 8,662 378.814
01/02/2019 8,608 8,682 1,20 8,687 8,545 459.382
31/01/2019 8,574 8,579 -0,06 8,648 8,423 519.275
30/01/2019 8,667 8,584 -1,07 8,677 8,545 340.348
29/01/2019 8,790 8,677 -1,39 8,839 8,672 561.303
28/01/2019 8,834 8,799 -0,55 9,020 8,790 531.690
25/01/2019 8,794 8,848 0,84 8,848 8,731 495.471
24/01/2019 8,824 8,775 0,06 8,887 8,682 760.492
23/01/2019 8,746 8,770 0,11 8,907 8,701 508.265
22/01/2019 8,770 8,760 -0,11 8,848 8,697 401.851
21/01/2019 8,608 8,770 1,88 8,785 8,594 562.871
18/01/2019 8,432 8,608 2,75 8,628 8,369 616.745
17/01/2019 8,452 8,378 -0,81 8,481 8,354 365.321
16/01/2019 8,418 8,447 0,64 8,486 8,383 433.071
15/01/2019 8,452 8,393 0,23 8,467 8,271 360.412
14/01/2019 8,437 8,374 -0,52 8,437 8,295 325.720
11/01/2019 8,491 8,418 -0,46 8,506 8,393 262.690
10/01/2019 8,467 8,457 -0,35 8,506 8,354 380.532
09/01/2019 8,447 8,486 1,40 8,550 8,388 744.415
08/01/2019 8,104 8,369 3,01 8,427 8,104 585.705
07/01/2019 8,193 8,124 -0,48 8,197 8,051 350.115
04/01/2019 7,992 8,163 3,28 8,217 7,962 480.728
03/01/2019 8,134 7,904 -2,89 8,134 7,904 412.912
02/01/2019 8,065 8,139 1,28 8,173 7,884 492.643
31/12/2018 7,997 8,036 0,74 8,046 7,948 200.274
28/12/2018 7,830 7,977 2,39 7,992 7,762 483.754
27/12/2018 7,865 7,791 -0,50 7,977 7,674 584.733
24/12/2018 7,909 7,830 -1,54 7,948 7,796 177.176
21/12/2018 7,967 7,953 0,25 7,997 7,889 560.655
20/12/2018 8,173 7,933 -3,68 8,173 7,914 591.433
19/12/2018 8,002 8,237 3,25 8,261 7,962 846.943
18/12/2018 7,972 7,977 -0,18 8,158 7,962 856.898
17/12/2018 8,002 7,992 -0,67 8,070 7,899 665.424
14/12/2018 8,232 8,046 -0,30 8,266 7,923 595.922
13/12/2018 8,129 8,070 -0,66 8,212 8,070 559.338
12/12/2018 8,036 8,124 1,16 8,197 8,036 493.072
11/12/2018 8,085 8,031 -0,12 8,173 7,972 551.417
10/12/2018 8,134 8,041 -1,73 8,163 7,992 642.824
07/12/2018 8,139 8,183 1,27 8,285 8,124 413.964
06/12/2018 8,271 8,080 -3,05 8,290 8,041 592.678
05/12/2018 8,369 8,334 -0,70 8,452 8,271 557.670
04/12/2018 8,628 8,393 -2,33 8,662 8,349 877.496
03/12/2018 8,799 8,594 -0,62 8,799 8,594 646.765
30/11/2018 8,760 8,648 -1,06 8,770 8,648 941.226
29/11/2018 8,682 8,741 0,79 8,834 8,672 866.763
28/11/2018 8,628 8,672 0,74 8,697 8,555 420.666
27/11/2018 8,564 8,608 0,46 8,648 8,520 673.223
26/11/2018 8,594 8,569 0,23 8,706 8,540 662.837
23/11/2018 8,599 8,550 -0,51 8,657 8,530 513.927
22/11/2018 8,496 8,594 1,21 8,662 8,457 667.163
21/11/2018 8,393 8,491 1,52 8,525 8,237 631.583
20/11/2018 8,462 8,364 -1,50 8,471 8,276 641.982

Mas noticias

publicidad
publicidad