18 de Agosto, 11:56 am

Recordar mis datos | ¿Olvidaste tu contraseña?

Cotizaciones

MELIA HOTELS (MEL)MELIA HOTELS (MEL)

0,000,00 %
10,84

Histórico cotizaciones

Exportar a: PDF Excel
Fecha Apertura Cierre Dif.% Máximo Mínimo Volumen
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
21/11/2017 11,271 11,512 2,23 11,640 11,083 1.400.543
20/11/2017 10,847 11,261 4,57 11,300 10,837 1.490.911
17/11/2017 10,817 10,768 -0,36 10,817 10,660 1.040.164
16/11/2017 10,512 10,808 3,25 10,837 10,453 953.562
15/11/2017 10,216 10,468 1,97 10,586 10,216 699.939
14/11/2017 10,463 10,266 -1,74 10,468 10,177 727.026
13/11/2017 10,620 10,448 -1,26 10,679 10,394 381.812
10/11/2017 10,689 10,581 -0,51 10,704 10,453 708.747
09/11/2017 10,670 10,635 -2,53 10,837 10,517 1.392.145
08/11/2017 11,192 10,911 -2,42 11,231 10,901 601.064
07/11/2017 11,448 11,182 -2,11 11,473 11,009 1.136.523
06/11/2017 11,364 11,423 0,69 11,423 11,251 441.232
03/11/2017 11,443 11,344 -0,39 11,561 11,335 314.112
02/11/2017 11,527 11,389 -1,37 11,630 11,359 505.151
01/11/2017 11,645 11,546 -0,26 11,704 11,517 414.171
31/10/2017 11,591 11,576 0,56 11,645 11,423 612.381
30/10/2017 11,473 11,512 1,74 11,571 11,408 759.036
27/10/2017 11,679 11,315 -3,04 11,679 11,241 417.209
26/10/2017 11,300 11,670 3,13 11,739 11,300 876.489
25/10/2017 11,394 11,315 -0,99 11,463 11,310 401.724
24/10/2017 11,330 11,428 0,00 11,561 11,290 550.694
23/10/2017 11,527 11,428 -1,15 11,576 11,423 472.387
20/10/2017 11,674 11,561 -0,93 11,729 11,537 449.619
19/10/2017 11,975 11,670 -2,87 12,064 11,660 584.614
18/10/2017 12,019 12,014 0,37 12,098 11,960 347.373
17/10/2017 12,167 11,970 -1,62 12,177 11,970 497.707
16/10/2017 12,261 12,167 -0,96 12,275 12,118 251.332
13/10/2017 12,236 12,285 1,38 12,290 12,142 280.287
12/10/2017 12,226 12,118 -0,49 12,231 12,113 419.177
11/10/2017 11,980 12,177 2,36 12,177 11,975 719.690
10/10/2017 12,039 11,896 -1,51 12,093 11,881 329.694
09/10/2017 12,098 12,078 0,04 12,202 12,044 300.608
06/10/2017 11,862 12,073 1,53 12,157 11,857 666.463
05/10/2017 11,970 11,891 -0,54 11,970 11,857 492.742
04/10/2017 12,182 11,955 -1,94 12,197 11,857 645.881
03/10/2017 12,069 12,192 1,19 12,231 11,960 484.098
02/10/2017 11,842 12,049 0,00 12,054 11,812 680.191
29/09/2017 11,876 12,049 1,28 12,049 11,793 708.153
28/09/2017 11,822 11,896 0,92 11,955 11,773 479.257
27/09/2017 11,778 11,788 -0,13 11,837 11,586 467.451
26/09/2017 11,970 11,803 -1,20 11,970 11,778 383.691
25/09/2017 12,039 11,945 -0,53 12,039 11,867 340.982
22/09/2017 11,867 12,009 1,20 12,049 11,867 306.956
21/09/2017 11,975 11,867 -0,08 11,990 11,807 533.969
20/09/2017 11,980 11,876 -0,74 12,034 11,876 283.228
19/09/2017 12,147 11,965 -1,14 12,152 11,955 383.976
18/09/2017 12,162 12,103 -0,12 12,182 12,093 339.483
15/09/2017 12,118 12,118 -0,16 12,172 12,069 402.818
14/09/2017 12,172 12,138 -0,04 12,172 12,073 180.214
13/09/2017 12,078 12,142 0,74 12,152 12,059 483.431
12/09/2017 12,197 12,054 -0,53 12,197 12,034 285.242
11/09/2017 12,064 12,118 0,82 12,285 12,064 403.573
08/09/2017 11,936 12,019 -0,08 12,034 11,881 311.843
07/09/2017 11,906 12,029 0,99 12,034 11,891 277.740
06/09/2017 12,029 11,911 -1,43 12,073 11,886 599.575
05/09/2017 12,088 12,083 -0,37 12,226 12,069 240.930
04/09/2017 12,202 12,128 -0,61 12,236 12,108 163.373
01/09/2017 12,197 12,202 0,32 12,339 12,197 274.064
31/08/2017 12,251 12,162 -0,40 12,290 12,138 415.964
30/08/2017 12,167 12,211 0,73 12,236 12,147 247.385
29/08/2017 11,921 12,123 1,28 12,147 11,798 622.547
28/08/2017 12,034 11,970 -0,74 12,138 11,921 316.608
25/08/2017 12,280 12,059 -1,45 12,300 12,059 520.335
24/08/2017 12,413 12,236 -0,80 12,438 12,236 504.939
23/08/2017 12,522 12,335 -2,07 12,596 12,320 316.577
22/08/2017 12,586 12,596 0,75 12,610 12,418 352.193
21/08/2017 12,458 12,502 0,16 12,541 12,458 307.853

Mas noticias

publicidad
publicidad