Finanzas.com

Recordar mis datos | 縊lvidaste tu contrase馻?

Cotizaciones

MELIA HOTELS (MEL)MELIA HOTELS (MEL)

0,050,57 %
8,00

Hist髍ico cotizaciones

Exportar a: PDF Excel
Fecha Apertura Cierre Dif.% M醲imo M韓imo Volumen
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
19/11/2018 8,604 8,491 -0,52 8,618 8,471 868.001
16/11/2018 8,344 8,535 2,83 8,692 8,310 1.164.280
15/11/2018 8,349 8,300 -0,29 8,359 8,163 530.960
14/11/2018 8,197 8,325 1,86 8,437 8,129 632.946
13/11/2018 8,173 8,173 0,24 8,227 8,080 503.360
12/11/2018 8,168 8,153 0,18 8,256 8,075 801.538
09/11/2018 8,075 8,139 0,85 8,217 7,982 1.025.186
08/11/2018 8,662 8,070 -7,67 8,946 7,870 2.676.024
07/11/2018 8,917 8,741 -1,98 9,010 8,726 732.859
06/11/2018 8,927 8,917 -0,05 8,961 8,819 469.023
05/11/2018 9,152 8,922 -2,04 9,176 8,922 483.953
02/11/2018 9,059 9,108 1,81 9,171 9,024 444.495
01/11/2018 8,848 8,946 0,66 8,971 8,839 347.960
31/10/2018 8,897 8,887 0,78 9,064 8,853 709.529
30/10/2018 8,887 8,819 -0,17 8,956 8,750 508.796
29/10/2018 8,804 8,834 0,06 8,971 8,790 450.364
26/10/2018 8,819 8,829 0,17 8,878 8,687 688.395
25/10/2018 8,501 8,814 3,15 8,917 8,330 820.670
24/10/2018 8,569 8,545 0,29 8,726 8,511 607.938
23/10/2018 8,750 8,520 -3,39 8,765 8,491 847.264
22/10/2018 9,235 8,819 -3,89 9,284 8,819 545.295
19/10/2018 9,206 9,176 -0,21 9,210 8,966 1.052.026
18/10/2018 9,054 9,196 1,46 9,255 9,044 746.907
17/10/2018 9,064 9,064 0,49 9,122 9,015 741.840
16/10/2018 8,809 9,020 1,88 9,166 8,794 990.087
15/10/2018 9,132 8,853 -3,16 9,137 8,814 637.324
12/10/2018 8,995 9,142 1,97 9,284 8,995 777.746
11/10/2018 8,839 8,966 0,22 8,985 8,731 975.397
10/10/2018 9,113 8,946 -1,93 9,122 8,848 852.421
09/10/2018 9,054 9,122 0,65 9,162 9,054 601.007
08/10/2018 9,210 9,064 -1,38 9,235 9,054 726.073
05/10/2018 9,328 9,191 -1,62 9,352 9,176 627.534
04/10/2018 9,357 9,343 -0,52 9,382 9,225 920.303
03/10/2018 9,475 9,392 -0,16 9,475 9,347 585.206
02/10/2018 9,416 9,406 -0,10 9,431 9,284 885.077
01/10/2018 9,470 9,416 -0,21 9,553 9,411 793.839
28/09/2018 9,426 9,436 0,00 9,489 9,362 754.768
27/09/2018 9,504 9,436 -0,67 9,514 9,333 844.065
26/09/2018 9,514 9,499 0,36 9,622 9,401 930.462
25/09/2018 9,426 9,465 0,36 9,524 9,367 599.614
24/09/2018 9,455 9,431 -0,67 9,563 9,367 797.286
21/09/2018 9,289 9,494 2,37 9,646 9,255 1.707.171
20/09/2018 9,406 9,274 -1,25 9,445 9,225 1.693.658
19/09/2018 9,431 9,392 -0,57 9,509 9,367 822.187
18/09/2018 9,421 9,445 0,00 9,553 9,401 1.129.008
17/09/2018 9,573 9,445 -1,43 9,622 9,396 817.666
14/09/2018 9,543 9,582 0,41 9,798 9,543 1.280.853
13/09/2018 10,033 9,543 -4,88 10,033 9,264 1.431.749
12/09/2018 10,062 10,033 0,00 10,082 10,013 443.717
11/09/2018 10,072 10,033 -0,19 10,091 9,964 362.169
10/09/2018 10,131 10,052 -0,68 10,268 10,052 563.884
07/09/2018 10,150 10,121 -0,77 10,209 9,886 630.922
06/09/2018 10,463 10,199 -3,25 10,463 10,140 799.200
05/09/2018 10,414 10,542 0,75 10,591 10,405 501.407
04/09/2018 10,532 10,463 -0,74 10,532 10,326 597.668
03/09/2018 10,551 10,542 -0,28 10,630 10,532 438.075
31/08/2018 10,728 10,571 -1,10 10,747 10,532 542.323
30/08/2018 10,767 10,688 -0,64 10,796 10,620 521.126
29/08/2018 10,943 10,757 -0,99 10,943 10,679 458.406
28/08/2018 10,884 10,865 -0,09 11,051 10,845 472.879
27/08/2018 10,933 10,874 0,00 10,963 10,874 407.813
24/08/2018 10,855 10,874 0,36 10,953 10,855 359.121
23/08/2018 10,806 10,835 0,45 10,874 10,777 491.736
22/08/2018 10,796 10,786 -0,09 10,825 10,679 425.187
21/08/2018 10,688 10,796 0,64 10,845 10,688 507.167
20/08/2018 10,620 10,728 1,11 10,777 10,620 348.029
17/08/2018 10,649 10,610 0,00 10,649 10,522 523.781
16/08/2018 10,512 10,610 1,03 10,649 10,502 624.279
15/08/2018 10,581 10,502 -0,19 10,659 10,434 441.843
14/08/2018 10,669 10,522 -1,01 10,728 10,483 514.396
13/08/2018 10,796 10,630 -1,45 10,816 10,591 545.447
10/08/2018 10,914 10,786 -1,52 10,933 10,767 435.244
09/08/2018 10,982 10,953 0,00 11,021 10,904 270.446
08/08/2018 10,825 10,953 1,18 10,963 10,777 690.288
07/08/2018 10,874 10,825 0,00 10,904 10,796 366.378
06/08/2018 10,953 10,825 -1,07 11,031 10,816 658.683
03/08/2018 11,002 10,943 -0,18 11,070 10,914 525.539
02/08/2018 11,129 10,963 -1,50 11,129 10,914 761.453
01/08/2018 11,021 11,129 1,07 11,158 11,011 599.676
31/07/2018 10,786 11,011 2,83 11,148 10,728 1.456.695
30/07/2018 10,757 10,708 -0,55 10,835 10,659 639.195
27/07/2018 10,737 10,767 1,10 10,767 10,630 430.269
26/07/2018 10,718 10,649 -0,18 10,777 10,571 520.787
25/07/2018 10,894 10,669 -1,89 10,914 10,620 1.007.265
24/07/2018 11,188 10,874 -2,54 11,217 10,865 714.365

Mas noticias

publicidad
publicidad