Vocento 15 años 18 de Noviembre, 16:48 pm

Recordar mis datos | ¿Olvidaste tu contraseña?

Cotizaciones

MELIA HOTELS (MEL)MELIA HOTELS (MEL)

-0,04-0,36 %
10,93

Histórico cotizaciones

Exportar a: PDF Excel
Fecha Apertura Cierre Dif.% Máximo Mínimo Volumen
17/11/2017 10,980 10,930 -0,36 10,980 10,820 1.040.164
16/11/2017 10,670 10,970 3,25 11,000 10,610 953.562
15/11/2017 10,370 10,625 1,97 10,745 10,370 699.939
14/11/2017 10,620 10,420 -1,74 10,625 10,330 727.026
13/11/2017 10,780 10,605 -1,26 10,840 10,550 381.812
10/11/2017 10,850 10,740 -0,51 10,865 10,610 708.747
09/11/2017 10,830 10,795 -2,53 11,000 10,675 1.392.145
08/11/2017 11,360 11,075 -2,42 11,400 11,065 601.064
07/11/2017 11,620 11,350 -2,11 11,645 11,175 1.136.523
06/11/2017 11,535 11,595 0,69 11,595 11,420 441.232
03/11/2017 11,615 11,515 -0,39 11,735 11,505 314.112
02/11/2017 11,700 11,560 -1,37 11,805 11,530 505.151
01/11/2017 11,820 11,720 -0,26 11,880 11,690 414.171
31/10/2017 11,765 11,750 0,56 11,820 11,595 612.381
30/10/2017 11,645 11,685 1,74 11,745 11,580 759.036
27/10/2017 11,855 11,485 -3,04 11,855 11,410 417.209
26/10/2017 11,470 11,845 3,13 11,915 11,470 876.489
25/10/2017 11,565 11,485 -0,99 11,635 11,480 401.724
24/10/2017 11,500 11,600 0,00 11,735 11,460 550.694
23/10/2017 11,700 11,600 -1,15 11,750 11,595 472.387
20/10/2017 11,850 11,735 -0,93 11,905 11,710 449.619
19/10/2017 12,155 11,845 -2,87 12,245 11,835 584.614
18/10/2017 12,200 12,195 0,37 12,280 12,140 347.373
17/10/2017 12,350 12,150 -1,62 12,360 12,150 497.707
16/10/2017 12,445 12,350 -0,96 12,460 12,300 251.332
13/10/2017 12,420 12,470 1,38 12,475 12,325 280.287
12/10/2017 12,410 12,300 -0,49 12,415 12,295 419.177
11/10/2017 12,160 12,360 2,36 12,360 12,155 719.690
10/10/2017 12,220 12,075 -1,51 12,275 12,060 329.694
09/10/2017 12,280 12,260 0,04 12,385 12,225 300.608
06/10/2017 12,040 12,255 1,53 12,340 12,035 666.463
05/10/2017 12,150 12,070 -0,54 12,150 12,035 492.742
04/10/2017 12,365 12,135 -1,94 12,380 12,035 645.881
03/10/2017 12,250 12,375 1,19 12,415 12,140 484.098
02/10/2017 12,020 12,230 0,00 12,235 11,990 680.191
29/09/2017 12,055 12,230 1,28 12,230 11,970 708.153
28/09/2017 12,000 12,075 0,92 12,135 11,950 479.257
27/09/2017 11,955 11,965 -0,13 12,015 11,760 467.451
26/09/2017 12,150 11,980 -1,20 12,150 11,955 383.691
25/09/2017 12,220 12,125 -0,53 12,220 12,045 340.982
22/09/2017 12,045 12,190 1,20 12,230 12,045 306.956
21/09/2017 12,155 12,045 -0,08 12,170 11,985 533.969
20/09/2017 12,160 12,055 -0,74 12,215 12,055 283.228
19/09/2017 12,330 12,145 -1,14 12,335 12,135 383.976
18/09/2017 12,345 12,285 -0,12 12,365 12,275 339.483
15/09/2017 12,300 12,300 -0,16 12,355 12,250 402.818
14/09/2017 12,355 12,320 -0,04 12,355 12,255 180.214
13/09/2017 12,260 12,325 0,74 12,335 12,240 483.431
12/09/2017 12,380 12,235 -0,53 12,380 12,215 285.242
11/09/2017 12,245 12,300 0,82 12,470 12,245 403.573
08/09/2017 12,115 12,200 -0,08 12,215 12,060 311.843
07/09/2017 12,085 12,210 0,99 12,215 12,070 277.740
06/09/2017 12,210 12,090 -1,43 12,255 12,065 599.575
05/09/2017 12,270 12,265 -0,37 12,410 12,250 240.930
04/09/2017 12,385 12,310 -0,61 12,420 12,290 163.373
01/09/2017 12,380 12,385 0,32 12,525 12,380 274.064
31/08/2017 12,435 12,345 -0,40 12,475 12,320 415.964
30/08/2017 12,350 12,395 0,73 12,420 12,330 247.385
29/08/2017 12,100 12,305 1,28 12,330 11,975 622.547
28/08/2017 12,215 12,150 -0,74 12,320 12,100 316.608
25/08/2017 12,465 12,240 -1,45 12,485 12,240 520.335
24/08/2017 12,600 12,420 -0,80 12,625 12,420 504.939
23/08/2017 12,710 12,520 -2,07 12,785 12,505 316.577
22/08/2017 12,775 12,785 0,75 12,800 12,605 352.193
21/08/2017 12,645 12,690 0,16 12,730 12,645 307.853
18/08/2017 12,740 12,670 -1,97 12,770 12,520 642.015
17/08/2017 12,945 12,925 -0,42 13,025 12,895 200.794
16/08/2017 13,000 12,980 0,39 13,150 12,950 238.970
15/08/2017 12,940 12,930 0,27 12,975 12,875 210.829
14/08/2017 12,700 12,895 1,90 12,900 12,700 273.614
11/08/2017 12,775 12,655 -1,94 12,835 12,565 343.717
10/08/2017 13,120 12,905 -2,01 13,170 12,860 294.711
09/08/2017 13,395 13,170 -1,97 13,395 13,065 419.598
08/08/2017 13,285 13,435 0,71 13,440 13,240 639.779
07/08/2017 13,400 13,340 -0,22 13,425 13,305 361.887
04/08/2017 13,115 13,370 1,94 13,370 13,100 395.144
03/08/2017 13,120 13,115 -0,19 13,145 12,910 355.319
02/08/2017 13,050 13,140 0,69 13,210 13,050 470.768
01/08/2017 13,205 13,050 -0,50 13,205 12,970 443.876
31/07/2017 13,060 13,115 0,85 13,190 13,005 472.053
28/07/2017 12,950 13,005 0,58 13,050 12,800 567.231
27/07/2017 13,025 12,930 -0,50 13,110 12,880 213.795
26/07/2017 12,855 12,995 1,01 12,995 12,845 528.519
25/07/2017 12,860 12,865 0,23 12,980 12,820 323.530
24/07/2017 13,000 12,835 -1,46 13,000 12,805 436.322
21/07/2017 13,210 13,025 -1,62 13,255 12,935 389.708
20/07/2017 13,285 13,240 -0,41 13,380 13,200 318.009
19/07/2017 13,200 13,295 1,06 13,295 13,135 435.034
18/07/2017 13,395 13,155 -1,72 13,430 13,135 397.780
17/07/2017 13,230 13,385 1,63 13,385 13,140 574.307
14/07/2017 13,155 13,170 0,19 13,230 13,105 241.300
13/07/2017 13,230 13,145 0,23 13,230 13,085 240.719
12/07/2017 12,900 13,115 2,10 13,135 12,845 611.304
11/07/2017 12,900 12,845 0,31 12,900 12,670 423.755
10/07/2017 12,960 12,805 -0,54 12,960 12,705 433.167
07/07/2017 13,000 12,875 0,99 13,000 12,675 300.784
06/07/2017 12,872 12,748 -0,62 12,872 12,551 612.012
05/07/2017 12,843 12,828 -0,54 12,956 12,719 627.136
04/07/2017 12,971 12,897 -0,76 13,016 12,867 341.829
03/07/2017 13,050 12,996 0,31 13,149 12,946 412.928
30/06/2017 12,788 12,956 1,32 13,135 12,694 612.132
29/06/2017 13,125 12,788 -2,27 13,194 12,753 724.370
28/06/2017 13,080 13,085 -0,41 13,130 12,902 516.500
27/06/2017 13,263 13,139 -1,45 13,288 13,095 415.787
26/06/2017 13,263 13,332 1,05 13,332 13,194 375.762
23/06/2017 13,407 13,194 -1,48 13,422 13,139 536.571
22/06/2017 13,407 13,392 0,07 13,446 13,273 421.264
21/06/2017 13,352 13,382 0,15 13,387 13,174 387.169
20/06/2017 13,342 13,362 0,63 13,476 13,273 476.948
19/06/2017 13,441 13,278 -1,25 13,511 13,233 613.190
16/06/2017 13,422 13,446 0,85 13,446 13,337 646.062
15/06/2017 13,436 13,332 -1,03 13,441 13,154 447.704
14/06/2017 13,659 13,471 -0,91 13,728 13,427 713.291
13/06/2017 13,204 13,595 3,00 13,595 13,204 933.278
12/06/2017 13,392 13,199 -1,62 13,392 13,144 378.821
09/06/2017 13,372 13,417 0,33 13,501 13,308 458.958
08/06/2017 13,639 13,372 -1,57 13,659 13,283 1.142.810
07/06/2017 13,422 13,585 0,51 13,624 13,372 567.529
06/06/2017 13,570 13,516 -0,62 13,570 13,298 580.521
05/06/2017 13,714 13,600 -1,08 13,788 13,600 332.366
02/06/2017 13,808 13,748 0,25 13,852 13,684 619.075
01/06/2017 13,461 13,714 1,91 13,714 13,441 658.828
31/05/2017 13,298 13,456 1,15 13,471 13,233 1.248.196
30/05/2017 13,174 13,303 0,22 13,323 13,169 402.101
29/05/2017 13,164 13,273 0,19 13,278 13,144 419.251
26/05/2017 13,530 13,248 -2,05 13,605 13,174 874.274
25/05/2017 13,412 13,525 1,07 13,540 13,337 635.308
24/05/2017 13,268 13,382 0,52 13,397 13,238 766.481
23/05/2017 13,263 13,313 0,22 13,377 13,169 546.643
22/05/2017 13,144 13,283 1,02 13,328 13,085 666.544
19/05/2017 13,065 13,149 0,83 13,154 13,006 898.377
18/05/2017 12,971 13,040 0,69 13,040 12,793 925.741
17/05/2017 13,130 12,951 -1,99 13,164 12,902 478.241
16/05/2017 13,263 13,214 -0,15 13,337 13,144 707.342
15/05/2017 13,154 13,233 0,79 13,258 13,040 900.280
12/05/2017 13,219 13,130 -0,86 13,412 13,065 1.111.362
11/05/2017 13,362 13,243 -3,22 13,491 12,951 1.473.954
10/05/2017 13,699 13,684 0,04 13,852 13,639 705.173
09/05/2017 13,560 13,679 1,54 13,694 13,516 807.677
08/05/2017 13,728 13,471 -0,98 13,748 13,446 549.128
05/05/2017 13,669 13,605 -0,36 13,684 13,407 680.038
04/05/2017 13,560 13,654 1,10 13,694 13,486 486.601
03/05/2017 13,580 13,506 -1,05 13,595 13,441 640.187
02/05/2017 13,540 13,649 1,17 13,649 13,525 526.067
28/04/2017 13,412 13,491 0,33 13,530 13,362 363.654
27/04/2017 13,362 13,446 0,78 13,516 13,248 494.689
26/04/2017 13,332 13,342 0,19 13,422 13,268 384.123
25/04/2017 13,238 13,318 0,37 13,328 13,194 415.350
24/04/2017 13,065 13,268 3,43 13,288 13,021 678.507
21/04/2017 12,788 12,828 -0,61 12,882 12,744 468.487
20/04/2017 12,650 12,907 0,97 12,927 12,600 529.894
19/04/2017 12,838 12,783 -0,04 12,838 12,734 636.048
18/04/2017 13,031 12,788 -1,34 13,031 12,773 607.680
13/04/2017 12,838 12,961 0,85 12,966 12,793 304.768
12/04/2017 12,922 12,852 -0,19 12,951 12,833 369.245
11/04/2017 12,867 12,877 0,35 12,996 12,788 523.002
10/04/2017 13,031 12,833 -1,52 13,050 12,833 478.233
07/04/2017 12,734 13,031 2,17 13,031 12,684 627.377
06/04/2017 12,521 12,753 0,66 12,857 12,377 909.950
05/04/2017 12,659 12,669 0,27 12,714 12,585 671.365
04/04/2017 12,694 12,635 -0,16 12,739 12,635 525.325
03/04/2017 12,768 12,654 -0,89 12,808 12,654 415.490
31/03/2017 12,659 12,768 0,31 12,773 12,620 469.367
30/03/2017 12,654 12,729 0,82 12,729 12,555 393.660
29/03/2017 12,674 12,625 -0,35 12,734 12,541 456.452
28/03/2017 12,719 12,669 0,12 12,808 12,669 725.180
27/03/2017 12,353 12,654 2,12 12,669 12,273 721.863
24/03/2017 12,442 12,392 -0,48 12,511 12,333 611.224
23/03/2017 12,169 12,452 2,11 12,481 12,140 419.644
22/03/2017 12,293 12,194 -1,04 12,293 12,100 545.264
21/03/2017 12,521 12,323 -1,23 12,521 12,298 588.942
20/03/2017 12,471 12,476 0,44 12,486 12,348 288.200
17/03/2017 12,377 12,422 -0,40 12,457 12,323 484.268
16/03/2017 12,372 12,471 1,45 12,471 12,259 641.689
15/03/2017 12,343 12,293 -0,40 12,372 12,283 414.980
14/03/2017 12,313 12,343 0,20 12,382 12,303 472.868
13/03/2017 12,358 12,318 -0,72 12,397 12,259 452.199
10/03/2017 12,387 12,407 0,89 12,491 12,338 565.611
09/03/2017 12,293 12,298 0,04 12,367 12,234 635.317
08/03/2017 12,303 12,293 0,65 12,348 12,179 803.908
07/03/2017 12,422 12,214 -1,63 12,422 12,214 538.431
06/03/2017 12,382 12,417 0,36 12,491 12,293 501.849
03/03/2017 12,372 12,372 -0,28 12,452 12,298 685.698
02/03/2017 12,234 12,407 1,75 12,466 12,209 634.958
01/03/2017 12,254 12,194 0,00 12,372 11,981 1.029.262
28/02/2017 12,204 12,194 1,90 12,273 12,085 817.864
27/02/2017 12,066 11,967 0,92 12,066 11,838 457.529
24/02/2017 11,986 11,858 -0,91 12,056 11,838 614.680
23/02/2017 12,041 11,967 0,04 12,041 11,947 354.242
22/02/2017 12,234 11,962 -2,22 12,249 11,917 458.448
21/02/2017 12,249 12,234 0,04 12,254 12,130 450.227
20/02/2017 12,219 12,229 1,15 12,264 12,130 442.842
17/02/2017 12,229 12,090 -1,21 12,273 12,061 389.700
16/02/2017 12,323 12,239 -0,36 12,323 12,135 469.391
15/02/2017 12,199 12,283 0,69 12,313 12,174 599.990
14/02/2017 12,001 12,199 1,36 12,209 11,996 536.081
13/02/2017 12,031 12,036 1,00 12,056 11,947 586.149
10/02/2017 12,036 11,917 -0,86 12,105 11,897 490.445
09/02/2017 11,877 12,021 1,38 12,026 11,843 506.951
08/02/2017 12,046 11,858 -0,91 12,080 11,853 821.237
07/02/2017 11,972 11,967 -0,62 12,259 11,967 735.149
06/02/2017 12,229 12,041 -1,50 12,264 11,947 866.058
03/02/2017 11,962 12,224 1,90 12,234 11,937 582.280
02/02/2017 11,788 11,996 1,55 12,021 11,779 569.025
01/02/2017 11,877 11,813 0,46 11,937 11,739 683.988
31/01/2017 11,897 11,759 -1,41 11,976 11,759 670.832
30/01/2017 11,986 11,927 -0,54 12,016 11,719 773.960
27/01/2017 11,808 11,991 2,15 12,011 11,714 823.605
26/01/2017 11,684 11,739 0,59 12,046 11,501 994.596
25/01/2017 11,323 11,670 3,69 11,788 11,303 1.028.103
24/01/2017 11,185 11,254 0,89 11,259 11,110 358.204
23/01/2017 11,081 11,155 0,67 11,244 10,997 507.558
20/01/2017 11,115 11,081 -0,40 11,160 10,992 435.504
19/01/2017 10,744 11,125 3,69 11,125 10,690 872.860
18/01/2017 10,853 10,729 -0,60 10,853 10,710 795.816
17/01/2017 10,868 10,794 -0,86 10,868 10,714 477.258
16/01/2017 10,987 10,888 -0,90 11,002 10,838 341.004
13/01/2017 10,967 10,987 0,18 11,046 10,947 693.199
12/01/2017 11,145 10,967 -1,34 11,145 10,967 467.199
11/01/2017 11,115 11,115 0,22 11,135 10,947 416.260
10/01/2017 11,298 11,091 -1,62 11,298 11,081 466.354
09/01/2017 11,209 11,274 1,02 11,284 11,160 299.736
06/01/2017 11,170 11,160 -0,27 11,204 11,096 122.252
05/01/2017 11,244 11,190 -0,13 11,264 11,155 376.380
04/01/2017 11,100 11,204 2,21 11,204 11,006 505.260
03/01/2017 11,086 10,962 -0,85 11,135 10,952 541.769
02/01/2017 10,917 11,056 0,81 11,076 10,917 246.600
30/12/2016 10,838 10,967 0,86 11,006 10,813 183.622
29/12/2016 10,799 10,873 -0,18 10,927 10,799 192.843
28/12/2016 10,952 10,893 -0,09 10,952 10,858 305.205
27/12/2016 10,838 10,903 0,87 10,942 10,833 246.727
23/12/2016 10,719 10,809 1,02 10,828 10,685 237.663
22/12/2016 10,769 10,700 -0,41 10,779 10,620 286.002
21/12/2016 10,729 10,744 0,46 10,789 10,660 280.586
20/12/2016 10,739 10,695 -0,46 10,779 10,640 423.521
19/12/2016 10,606 10,744 1,35 10,789 10,596 486.318
16/12/2016 10,373 10,601 2,00 10,620 10,373 853.986
15/12/2016 10,388 10,393 -0,10 10,442 10,299 532.306
14/12/2016 10,398 10,403 0,33 10,561 10,368 515.063
13/12/2016 10,234 10,368 0,48 10,408 10,234 555.013
12/12/2016 10,363 10,319 -0,48 10,373 10,195 279.476
09/12/2016 10,437 10,368 -0,05 10,482 10,319 289.045
08/12/2016 10,284 10,373 1,55 10,462 10,279 545.316
07/12/2016 10,165 10,215 1,28 10,215 10,066 551.976
06/12/2016 10,135 10,086 -0,24 10,185 10,056 365.907
05/12/2016 10,131 10,111 -0,49 10,353 10,032 719.610
02/12/2016 10,398 10,160 -2,47 10,398 10,150 467.626
01/12/2016 10,616 10,418 -1,31 10,616 10,383 357.087
30/11/2016 10,586 10,556 -0,51 10,680 10,507 385.008
29/11/2016 10,581 10,611 -0,37 10,645 10,492 340.112
28/11/2016 10,660 10,650 -0,51 10,739 10,541 229.119
25/11/2016 10,719 10,705 -0,37 10,739 10,650 226.533
24/11/2016 10,784 10,744 -0,23 10,843 10,650 208.681
23/11/2016 10,670 10,769 0,42 10,848 10,670 314.733
22/11/2016 10,690 10,724 1,50 10,749 10,571 327.659
21/11/2016 10,719 10,566 -1,16 10,719 10,531 270.817

Mas noticias

publicidad