Finanzas.com

Recordar mis datos | ¿Olvidaste tu contraseña?

Cotizaciones

MELIA HOTELS (MEL)MELIA HOTELS (MEL)

0,080,92 %
8,77

Histórico cotizaciones

Exportar a: PDF Excel
Fecha Apertura Cierre Dif.% Máximo Mínimo Volumen
18/04/2019 8,660 8,765 0,92 8,795 8,520 709.585
17/04/2019 8,640 8,685 0,23 8,730 8,635 595.633
16/04/2019 8,645 8,665 0,93 8,685 8,580 448.866
15/04/2019 8,595 8,585 -0,06 8,690 8,530 570.531
12/04/2019 8,550 8,590 0,76 8,635 8,450 631.970
11/04/2019 8,235 8,525 3,71 8,585 8,235 706.345
10/04/2019 8,190 8,220 0,24 8,260 8,150 417.697
09/04/2019 8,250 8,200 -0,61 8,280 8,150 549.836
08/04/2019 8,300 8,250 -0,60 8,345 8,250 361.256
05/04/2019 8,370 8,300 -0,78 8,525 8,295 722.049
04/04/2019 8,385 8,365 -0,18 8,440 8,360 501.054
03/04/2019 8,355 8,380 0,96 8,420 8,310 482.822
02/04/2019 8,295 8,300 0,55 8,325 8,200 459.259
01/04/2019 8,320 8,255 -0,24 8,330 8,230 657.126
29/03/2019 8,165 8,275 1,97 8,275 8,085 854.687
28/03/2019 8,185 8,115 -0,55 8,215 8,115 460.491
27/03/2019 8,085 8,160 0,87 8,285 8,085 576.859
26/03/2019 8,095 8,090 0,43 8,140 8,010 431.818
25/03/2019 8,030 8,055 0,44 8,135 8,000 931.691
22/03/2019 8,375 8,020 -3,84 8,390 8,005 1.582.908
21/03/2019 8,500 8,340 -2,00 8,550 8,315 1.056.875
20/03/2019 8,550 8,510 -0,70 8,570 8,510 544.617
19/03/2019 8,410 8,570 2,08 8,605 8,405 891.656
18/03/2019 8,400 8,395 0,18 8,485 8,355 580.839
15/03/2019 8,275 8,380 1,45 8,390 8,260 773.693
14/03/2019 8,270 8,260 -0,06 8,415 8,230 571.311
13/03/2019 8,250 8,265 0,06 8,360 8,230 510.841
12/03/2019 8,500 8,260 -2,59 8,530 8,220 784.935
11/03/2019 8,400 8,480 1,13 8,530 8,360 565.718
08/03/2019 8,400 8,385 -0,71 8,440 8,345 492.590
07/03/2019 8,635 8,445 -1,80 8,635 8,375 543.947
06/03/2019 8,690 8,600 -0,81 8,725 8,585 410.566
05/03/2019 8,785 8,670 -1,25 8,800 8,640 482.344
04/03/2019 8,560 8,780 3,29 8,810 8,515 982.375
01/03/2019 8,400 8,500 1,25 8,725 8,400 1.362.901
28/02/2019 8,610 8,395 -2,38 8,770 8,265 1.613.642
27/02/2019 8,910 8,600 -2,60 8,910 8,600 819.995
26/02/2019 8,765 8,830 0,74 8,885 8,765 437.290
25/02/2019 8,880 8,765 -0,90 8,925 8,765 518.887
22/02/2019 8,780 8,845 1,49 8,930 8,760 620.417
21/02/2019 8,810 8,715 -1,08 8,810 8,625 457.957
20/02/2019 8,690 8,810 1,79 8,850 8,640 560.028
19/02/2019 8,785 8,655 -1,09 8,915 8,615 881.781
18/02/2019 8,760 8,750 -0,17 8,815 8,710 464.405
15/02/2019 8,645 8,765 1,33 8,810 8,570 541.288
14/02/2019 8,625 8,650 0,58 8,720 8,590 491.880
13/02/2019 8,570 8,600 0,82 8,695 8,550 385.172
12/02/2019 8,220 8,530 4,02 8,560 8,220 1.006.838
11/02/2019 8,790 8,200 -5,75 8,820 8,185 1.772.383
08/02/2019 8,600 8,700 1,16 8,760 8,415 936.367
07/02/2019 9,170 8,600 -6,27 9,175 8,570 1.309.674
06/02/2019 9,095 9,175 1,16 9,220 9,050 524.397
05/02/2019 8,895 9,070 2,49 9,070 8,825 353.199
04/02/2019 8,870 8,850 -0,23 8,945 8,850 378.814
01/02/2019 8,795 8,870 1,20 8,875 8,730 459.382
31/01/2019 8,760 8,765 -0,06 8,835 8,605 519.275
30/01/2019 8,855 8,770 -1,07 8,865 8,730 340.348
29/01/2019 8,980 8,865 -1,39 9,030 8,860 561.303
28/01/2019 9,025 8,990 -0,55 9,215 8,980 531.690
25/01/2019 8,985 9,040 0,84 9,040 8,920 495.471
24/01/2019 9,015 8,965 0,06 9,080 8,870 760.492
23/01/2019 8,935 8,960 0,11 9,100 8,890 508.265
22/01/2019 8,960 8,950 -0,11 9,040 8,885 401.851
21/01/2019 8,795 8,960 1,88 8,975 8,780 562.871
18/01/2019 8,615 8,795 2,75 8,815 8,550 616.745
17/01/2019 8,635 8,560 -0,81 8,665 8,535 365.321
16/01/2019 8,600 8,630 0,64 8,670 8,565 433.071
15/01/2019 8,635 8,575 0,23 8,650 8,450 360.412
14/01/2019 8,620 8,555 -0,52 8,620 8,475 325.720
11/01/2019 8,675 8,600 -0,46 8,690 8,575 262.690
10/01/2019 8,650 8,640 -0,35 8,690 8,535 380.532
09/01/2019 8,630 8,670 1,40 8,735 8,570 744.415
08/01/2019 8,280 8,550 3,01 8,610 8,280 585.705
07/01/2019 8,370 8,300 -0,48 8,375 8,225 350.115
04/01/2019 8,165 8,340 3,28 8,395 8,135 480.728
03/01/2019 8,310 8,075 -2,89 8,310 8,075 412.912
02/01/2019 8,240 8,315 1,28 8,350 8,055 492.643
31/12/2018 8,170 8,210 0,74 8,220 8,120 200.274
28/12/2018 8,000 8,150 2,39 8,165 7,930 483.754
27/12/2018 8,035 7,960 -0,50 8,150 7,840 584.733
24/12/2018 8,080 8,000 -1,54 8,120 7,965 177.176
21/12/2018 8,140 8,125 0,25 8,170 8,060 560.655
20/12/2018 8,350 8,105 -3,68 8,350 8,085 591.433
19/12/2018 8,175 8,415 3,25 8,440 8,135 846.943
18/12/2018 8,145 8,150 -0,18 8,335 8,135 856.898
17/12/2018 8,175 8,165 -0,67 8,245 8,070 665.424
14/12/2018 8,410 8,220 -0,30 8,445 8,095 595.922
13/12/2018 8,305 8,245 -0,66 8,390 8,245 559.338
12/12/2018 8,210 8,300 1,16 8,375 8,210 493.072
11/12/2018 8,260 8,205 -0,12 8,350 8,145 551.417
10/12/2018 8,310 8,215 -1,73 8,340 8,165 642.824
07/12/2018 8,315 8,360 1,27 8,465 8,300 413.964
06/12/2018 8,450 8,255 -3,05 8,470 8,215 592.678
05/12/2018 8,550 8,515 -0,70 8,635 8,450 557.670
04/12/2018 8,815 8,575 -2,33 8,850 8,530 877.496
03/12/2018 8,990 8,780 -0,62 8,990 8,780 646.765
30/11/2018 8,950 8,835 -1,06 8,960 8,835 941.226
29/11/2018 8,870 8,930 0,79 9,025 8,860 866.763
28/11/2018 8,815 8,860 0,74 8,885 8,740 420.666
27/11/2018 8,750 8,795 0,46 8,835 8,705 673.223
26/11/2018 8,780 8,755 0,23 8,895 8,725 662.837
23/11/2018 8,785 8,735 -0,51 8,845 8,715 513.927
22/11/2018 8,680 8,780 1,21 8,850 8,640 667.163
21/11/2018 8,575 8,675 1,52 8,710 8,415 631.583
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

Mas noticias

publicidad
publicidad