26 de Abril, 13:14 pm

Recordar mis datos | ¿Olvidaste tu contraseña?

Cotizaciones

MELIA HOTELS (MEL)MELIA HOTELS (MEL)

0,070,59 %
11,90

Histórico cotizaciones

Exportar a: PDF Excel
Fecha Apertura Cierre Dif.% Máximo Mínimo Volumen
25/04/2018 11,680 11,830 1,11 11,880 11,620 626.506
24/04/2018 11,660 11,700 0,17 11,700 11,570 474.773
23/04/2018 11,550 11,680 1,21 11,700 11,550 562.967
20/04/2018 11,530 11,540 0,09 11,630 11,460 606.843
19/04/2018 11,840 11,530 -2,29 11,840 11,530 574.758
18/04/2018 11,750 11,800 0,77 11,880 11,670 666.918
17/04/2018 11,580 11,710 2,72 11,780 11,450 696.274
16/04/2018 11,560 11,400 -1,04 11,610 11,360 490.343
13/04/2018 11,530 11,520 0,26 11,620 11,490 391.756
12/04/2018 11,380 11,490 0,97 11,510 11,370 350.730
11/04/2018 11,470 11,380 -0,78 11,590 11,340 373.436
10/04/2018 11,620 11,470 -0,78 11,620 11,420 350.728
09/04/2018 11,490 11,560 1,05 11,740 11,490 374.256
06/04/2018 11,680 11,440 -2,14 11,690 11,420 528.315
05/04/2018 11,510 11,690 2,45 11,690 11,440 383.001
04/04/2018 11,250 11,410 1,51 11,450 11,230 459.558
03/04/2018 11,410 11,240 -2,18 11,450 11,240 538.529
29/03/2018 11,220 11,490 2,22 11,520 11,210 806.220
28/03/2018 11,350 11,240 -1,49 11,380 11,160 631.384
27/03/2018 11,500 11,410 0,35 11,560 11,390 459.672
26/03/2018 11,540 11,370 -1,47 11,580 11,370 337.881
23/03/2018 11,560 11,540 -0,43 11,620 11,320 586.519
22/03/2018 11,860 11,590 -2,69 11,920 11,530 493.155
21/03/2018 12,040 11,910 -0,83 12,110 11,900 715.409
20/03/2018 11,840 12,010 1,44 12,020 11,790 514.042
19/03/2018 11,900 11,840 -0,50 11,960 11,790 368.756
16/03/2018 12,130 11,900 -1,90 12,150 11,900 649.842
15/03/2018 12,190 12,130 0,00 12,190 12,030 377.792
14/03/2018 11,990 12,130 1,00 12,210 11,960 421.634
13/03/2018 12,230 12,010 -1,56 12,390 11,970 926.668
12/03/2018 12,260 12,200 0,08 12,280 12,130 407.137
09/03/2018 12,040 12,190 1,08 12,240 12,040 522.665
08/03/2018 11,990 12,060 0,75 12,100 11,990 324.545
07/03/2018 11,950 11,970 0,34 12,020 11,860 450.013
06/03/2018 11,910 11,930 0,85 12,190 11,910 586.086
05/03/2018 11,910 11,830 -1,00 12,000 11,710 612.805
02/03/2018 11,950 11,950 -0,33 12,040 11,830 612.952
01/03/2018 12,120 11,990 -1,24 12,240 11,930 778.176
28/02/2018 11,310 12,140 7,82 12,440 11,310 2.294.966
27/02/2018 11,330 11,260 0,45 11,330 11,070 778.970
26/02/2018 11,300 11,210 -0,18 11,340 11,210 594.971
23/02/2018 11,260 11,230 0,00 11,260 11,130 523.705
22/02/2018 11,240 11,230 -0,53 11,280 11,160 267.756
21/02/2018 11,020 11,290 2,64 11,330 11,000 480.149
20/02/2018 11,050 11,000 -0,18 11,180 10,990 549.842
19/02/2018 11,180 11,020 -1,43 11,310 10,960 765.601
16/02/2018 11,340 11,180 -1,32 11,450 11,150 840.259
15/02/2018 11,460 11,330 -0,61 11,490 11,260 414.815
14/02/2018 11,180 11,400 2,61 11,430 11,100 613.959
13/02/2018 11,120 11,110 0,18 11,200 11,030 741.223
12/02/2018 11,050 11,090 0,82 11,210 11,020 657.833
09/02/2018 10,830 11,000 1,20 11,150 10,760 1.067.646
08/02/2018 10,830 10,870 0,00 10,980 10,810 535.117
07/02/2018 10,900 10,870 0,46 10,910 10,730 593.626
06/02/2018 10,630 10,820 -1,01 11,060 10,360 1.045.679
05/02/2018 11,100 10,930 -1,80 11,100 10,920 687.975
02/02/2018 11,360 11,130 -1,94 11,420 11,130 486.874
01/02/2018 11,420 11,350 -0,44 11,470 11,280 374.537
31/01/2018 11,440 11,400 0,18 11,590 11,380 559.898
30/01/2018 11,430 11,380 -0,78 11,490 11,370 257.073
29/01/2018 11,520 11,470 -0,26 11,620 11,470 345.091
26/01/2018 11,490 11,500 0,09 11,610 11,460 494.766
25/01/2018 11,560 11,490 -0,86 11,620 11,450 460.015
24/01/2018 11,770 11,590 -1,70 11,800 11,590 462.646
23/01/2018 11,900 11,790 -0,25 11,910 11,770 375.716
22/01/2018 11,900 11,820 -0,25 11,900 11,780 296.648
19/01/2018 11,730 11,850 0,85 11,860 11,710 530.007
18/01/2018 11,850 11,750 -0,51 11,850 11,710 281.512
17/01/2018 11,820 11,810 -0,08 11,830 11,690 435.574
16/01/2018 11,960 11,820 -0,76 12,030 11,820 425.905
15/01/2018 11,830 11,910 0,68 11,970 11,780 423.357
12/01/2018 11,920 11,830 -0,42 11,950 11,830 245.215
11/01/2018 11,910 11,880 -0,59 11,960 11,840 479.962
10/01/2018 11,810 11,950 1,27 11,950 11,740 419.456
09/01/2018 11,800 11,800 0,25 11,920 11,770 416.714
08/01/2018 11,900 11,770 -0,42 11,950 11,750 444.509
05/01/2018 11,630 11,820 2,16 11,880 11,630 383.532
04/01/2018 11,740 11,570 -0,86 11,760 11,530 421.485
03/01/2018 11,720 11,670 0,13 11,910 11,670 378.037
02/01/2018 11,540 11,655 1,35 11,655 11,410 342.353
29/12/2017 11,550 11,500 0,00 11,550 11,440 222.767
28/12/2017 11,650 11,500 -1,12 11,690 11,455 246.190
27/12/2017 11,620 11,630 0,35 11,635 11,500 293.351
22/12/2017 11,440 11,590 0,48 11,625 11,390 329.689
21/12/2017 11,505 11,535 0,48 11,600 11,360 347.351
20/12/2017 11,525 11,480 -0,22 11,540 11,410 357.317
19/12/2017 11,470 11,505 1,19 11,520 11,400 397.013
18/12/2017 11,280 11,370 1,61 11,475 11,275 443.385
15/12/2017 11,275 11,190 -0,58 11,275 11,115 372.075
14/12/2017 11,305 11,255 -0,57 11,320 11,145 452.560
13/12/2017 11,250 11,320 0,27 11,370 11,230 281.608
12/12/2017 11,480 11,290 -1,35 11,480 11,250 468.544
11/12/2017 11,540 11,445 -0,43 11,575 11,360 336.491
08/12/2017 11,400 11,495 0,92 11,555 11,355 520.529
07/12/2017 11,295 11,390 1,15 11,390 11,235 319.177
06/12/2017 11,150 11,260 0,22 11,260 11,030 368.767
05/12/2017 11,090 11,235 1,54 11,270 11,040 459.467
04/12/2017 11,195 11,065 -0,09 11,210 11,065 459.740
01/12/2017 11,210 11,075 -1,07 11,260 11,060 504.416
30/11/2017 11,290 11,195 -0,97 11,330 11,160 515.337
29/11/2017 11,270 11,305 0,67 11,350 11,240 464.655
28/11/2017 11,280 11,230 -0,18 11,350 11,200 610.802
27/11/2017 11,280 11,250 -0,35 11,315 11,190 434.712
24/11/2017 11,370 11,290 -0,70 11,380 11,275 340.416
23/11/2017 11,380 11,370 -0,44 11,450 11,315 448.906
22/11/2017 11,645 11,420 -2,27 11,645 11,325 829.963
21/11/2017 11,440 11,685 2,23 11,815 11,250 1.400.543
20/11/2017 11,010 11,430 4,57 11,470 11,000 1.490.911
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

Mas noticias

publicidad
publicidad