Histórico de cotizaciones

Fecha Apertura Cierre Dif.% Máximo Mínimo Volumen
17/05/2022 6,960 7,085 2,53 7,200 6,950 855.748
16/05/2022 6,890 6,910 0,51 7,045 6,810 690.867
13/05/2022 6,900 6,875 0,51 6,920 6,685 921.951
12/05/2022 6,950 6,840 -2,63 7,100 6,785 1.117.326
11/05/2022 6,980 7,025 1,74 7,110 6,860 1.094.954
10/05/2022 7,990 6,905 -9,97 7,990 6,890 3.621.431
09/05/2022 7,700 7,670 -3,34 7,990 7,665 766.791
06/05/2022 7,890 7,935 0,44 8,000 7,600 659.148
05/05/2022 8,175 7,900 -1,19 8,200 7,900 799.068
04/05/2022 7,985 7,995 0,19 8,095 7,900 720.021
03/05/2022 8,150 7,980 -1,36 8,240 7,830 1.300.057
02/05/2022 7,915 8,090 1,63 8,190 7,810 1.117.169
29/04/2022 7,710 7,960 3,71 8,025 7,590 1.509.680
28/04/2022 7,410 7,675 4,42 7,675 7,405 1.105.253
27/04/2022 7,435 7,350 -0,81 7,470 7,260 682.946
26/04/2022 7,315 7,410 2,49 7,550 7,180 1.507.522
25/04/2022 6,905 7,230 3,36 7,315 6,850 942.292
22/04/2022 7,175 6,995 -3,38 7,230 6,995 652.096
21/04/2022 7,065 7,240 2,04 7,380 6,790 1.301.325
20/04/2022 7,100 7,095 0,64 7,140 7,010 760.932
19/04/2022 6,870 7,050 2,55 7,155 6,800 1.623.293
14/04/2022 6,585 6,875 4,64 6,895 6,575 967.905
13/04/2022 6,360 6,570 2,66 6,570 6,310 616.895
12/04/2022 6,350 6,400 0,79 6,425 6,275 602.950
11/04/2022 6,310 6,350 1,11 6,400 6,220 644.955
08/04/2022 6,410 6,280 0,48 6,430 6,225 470.157
07/04/2022 6,430 6,250 -0,79 6,480 6,250 846.217
06/04/2022 6,650 6,300 -5,19 6,725 6,300 894.277
05/04/2022 6,680 6,645 0,08 6,730 6,600 522.717
04/04/2022 6,740 6,640 -1,34 6,830 6,530 887.065
01/04/2022 6,810 6,730 -1,12 6,850 6,705 462.013
31/03/2022 6,856 6,806 -1,10 6,926 6,774 438.742
30/03/2022 6,928 6,882 -1,01 6,958 6,784 728.129
29/03/2022 6,694 6,952 5,24 6,952 6,672 1.088.057
28/03/2022 6,570 6,606 0,09 6,720 6,570 507.305
25/03/2022 6,600 6,600 0,92 6,658 6,542 440.613
24/03/2022 6,554 6,540 1,02 6,560 6,460 634.840
23/03/2022 6,680 6,474 -3,00 6,716 6,474 650.003
22/03/2022 6,500 6,674 2,93 6,674 6,496 569.854
21/03/2022 6,576 6,484 -2,32 6,654 6,484 616.501
18/03/2022 6,674 6,638 0,55 6,676 6,510 737.226
17/03/2022 6,760 6,602 -1,17 6,790 6,564 792.855
16/03/2022 6,476 6,680 5,60 6,740 6,476 1.206.794
15/03/2022 6,232 6,326 1,28 6,346 6,144 941.058
14/03/2022 6,390 6,246 -1,48 6,598 6,218 1.051.860
11/03/2022 6,110 6,340 4,55 6,550 6,110 1.595.750
10/03/2022 6,100 6,064 -0,36 6,194 5,970 1.274.996
09/03/2022 5,850 6,086 8,21 6,166 5,774 1.774.856
08/03/2022 5,700 5,624 -3,00 5,936 5,606 1.586.540
07/03/2022 5,608 5,798 -2,26 6,084 5,354 2.567.779
04/03/2022 6,430 5,932 -8,00 6,446 5,922 1.752.528
03/03/2022 7,000 6,448 -7,75 7,000 6,440 1.329.214
02/03/2022 6,550 6,990 5,46 7,038 6,474 2.070.031
01/03/2022 6,760 6,628 -1,72 7,100 6,628 1.751.885
28/02/2022 6,792 6,744 -4,12 6,894 6,620 1.499.174
25/02/2022 6,800 7,034 4,33 7,034 6,676 1.047.919
24/02/2022 6,660 6,742 -3,91 6,940 6,602 1.513.662
23/02/2022 7,152 7,016 -0,88 7,276 7,016 662.934
22/02/2022 6,832 7,078 0,14 7,178 6,790 961.809
21/02/2022 7,200 7,068 -0,67 7,270 6,984 748.393
18/02/2022 7,180 7,116 -2,15 7,300 7,112 772.269
17/02/2022 7,256 7,272 -0,14 7,390 7,170 874.205
16/02/2022 7,340 7,282 -0,11 7,462 7,180 1.038.809
15/02/2022 7,030 7,290 2,88 7,314 7,026 927.053
14/02/2022 6,966 7,086 -2,18 7,168 6,836 1.250.534
11/02/2022 7,076 7,244 1,74 7,338 7,014 1.419.951
10/02/2022 7,062 7,120 1,77 7,254 7,042 1.469.571
09/02/2022 6,920 6,996 1,57 7,074 6,914 1.586.113
08/02/2022 6,742 6,888 2,32 6,900 6,710 1.220.421
07/02/2022 6,720 6,732 0,84 6,750 6,600 719.590
04/02/2022 6,806 6,676 -0,51 6,806 6,614 635.846
03/02/2022 6,712 6,710 -0,03 6,816 6,660 691.485
02/02/2022 6,890 6,712 -2,24 6,986 6,712 1.077.835
01/02/2022 6,738 6,866 2,72 6,888 6,696 1.508.185
31/01/2022 6,688 6,684 1,18 6,700 6,520 653.875
28/01/2022 6,532 6,606 1,26 6,618 6,402 833.739
27/01/2022 6,490 6,524 -1,12 6,610 6,440 609.416
26/01/2022 6,422 6,598 3,19 6,670 6,422 1.046.904
25/01/2022 6,320 6,394 1,30 6,500 6,280 946.955
24/01/2022 6,500 6,312 -3,28 6,536 6,260 1.196.172
21/01/2022 6,430 6,526 -0,73 6,574 6,380 1.101.395
20/01/2022 6,430 6,574 2,40 6,582 6,430 932.553
19/01/2022 6,440 6,420 -0,59 6,578 6,394 913.697
18/01/2022 6,490 6,458 -1,04 6,506 6,414 806.479
17/01/2022 6,500 6,526 1,40 6,586 6,468 709.941
14/01/2022 6,490 6,436 -1,59 6,520 6,380 773.342
13/01/2022 6,410 6,540 1,14 6,572 6,342 687.791
12/01/2022 6,506 6,466 0,87 6,650 6,450 1.323.532
11/01/2022 6,474 6,410 0,19 6,532 6,410 745.712
10/01/2022 6,450 6,398 -0,03 6,590 6,376 1.245.571
07/01/2022 6,400 6,400 0,03 6,438 6,312 528.335
06/01/2022 6,250 6,398 1,04 6,500 6,150 640.507
05/01/2022 6,340 6,332 0,19 6,404 6,244 569.142
04/01/2022 6,300 6,320 1,28 6,390 6,272 921.803
03/01/2022 6,030 6,240 3,97 6,282 6,028 683.266
30/12/2021 5,888 6,002 1,01 6,012 5,866 651.719
29/12/2021 6,050 5,942 -1,56 6,078 5,942 504.906
28/12/2021 6,000 6,036 0,47 6,084 6,000 371.398
27/12/2021 5,892 6,008 1,28 6,090 5,790 784.509
23/12/2021 5,900 5,932 0,44 6,046 5,900 915.902
22/12/2021 5,670 5,906 3,80 5,924 5,658 860.890
21/12/2021 5,500 5,690 4,10 5,720 5,428 842.868
20/12/2021 5,338 5,466 -1,37 5,510 5,242 1.016.760
17/12/2021 5,348 5,542 3,47 5,554 5,320 948.631
16/12/2021 5,588 5,356 -1,54 5,588 5,356 689.933
15/12/2021 5,574 5,440 -2,37 5,608 5,424 660.244
14/12/2021 5,624 5,572 0,18 5,684 5,480 1.101.730
13/12/2021 5,758 5,562 -2,97 5,832 5,558 616.097
10/12/2021 5,850 5,732 -2,05 5,898 5,732 928.594
09/12/2021 6,078 5,852 -2,86 6,078 5,852 718.613
08/12/2021 5,990 6,024 1,01 6,088 5,720 1.392.909
07/12/2021 5,990 5,964 1,36 6,108 5,906 933.300
06/12/2021 5,708 5,884 4,36 5,884 5,602 855.369
03/12/2021 5,662 5,638 1,00 5,776 5,610 704.492
02/12/2021 5,580 5,582 -1,55 5,722 5,516 1.412.002
01/12/2021 5,588 5,670 2,79 5,770 5,544 912.992
30/11/2021 5,650 5,516 -3,67 5,758 5,492 2.057.168
29/11/2021 5,910 5,726 -1,92 5,980 5,700 1.933.504
26/11/2021 6,010 5,838 -7,77 6,072 5,676 3.071.265
25/11/2021 6,150 6,330 5,64 6,366 6,112 1.223.971
24/11/2021 5,922 5,992 0,84 6,018 5,844 1.126.974
23/11/2021 5,986 5,942 -0,80 6,068 5,880 1.139.190
22/11/2021 6,064 5,990 -1,22 6,160 5,850 1.815.733
19/11/2021 6,164 6,064 -1,24 6,186 5,958 2.322.570
18/11/2021 6,306 6,140 -1,67 6,338 6,094 1.357.654
17/11/2021 6,538 6,244 -4,00 6,538 6,240 1.519.520
16/11/2021 6,520 6,504 1,91 6,792 6,466 1.775.100
15/11/2021 6,338 6,382 0,50 6,540 6,282 911.401
12/11/2021 6,540 6,350 -2,40 6,540 6,314 1.037.641
11/11/2021 6,682 6,506 -2,90 6,682 6,366 1.486.593
10/11/2021 6,752 6,700 -1,79 6,894 6,652 977.245
09/11/2021 6,660 6,822 1,40 6,872 6,640 1.089.734
08/11/2021 6,784 6,728 -2,58 6,920 6,618 1.279.496
05/11/2021 6,420 6,906 8,18 6,910 6,250 2.154.788
04/11/2021 6,394 6,384 0,09 6,486 6,338 659.635
03/11/2021 6,390 6,378 0,16 6,406 6,226 741.134
02/11/2021 6,412 6,368 -1,06 6,470 6,344 525.864
01/11/2021 6,352 6,436 1,16 6,530 6,350 890.639
29/10/2021 6,250 6,362 -0,72 6,430 6,230 703.598
28/10/2021 6,364 6,408 1,68 6,432 6,228 734.904
27/10/2021 6,302 6,302 -0,51 6,336 6,152 900.600
26/10/2021 6,294 6,334 1,41 6,478 6,250 892.766
25/10/2021 6,282 6,246 -1,51 6,352 6,122 1.613.313
22/10/2021 6,450 6,342 -0,60 6,450 6,216 1.346.052
21/10/2021 6,312 6,380 0,41 6,462 6,190 1.183.495
20/10/2021 6,834 6,354 -6,91 6,834 6,310 2.508.286
19/10/2021 7,010 6,826 -2,65 7,034 6,808 820.180
18/10/2021 7,032 7,012 -1,07 7,080 6,910 1.163.049
15/10/2021 6,778 7,088 4,70 7,088 6,778 1.487.864
14/10/2021 6,768 6,770 1,20 6,868 6,740 732.960
13/10/2021 6,628 6,690 0,24 6,826 6,628 949.913
12/10/2021 6,640 6,674 -0,83 6,728 6,612 509.532
11/10/2021 6,616 6,730 0,36 6,734 6,606 472.692
08/10/2021 6,590 6,706 1,45 6,774 6,588 641.947
07/10/2021 6,560 6,610 1,54 6,632 6,528 650.242
06/10/2021 6,652 6,510 -3,01 6,652 6,400 1.098.151
05/10/2021 6,766 6,712 -0,97 6,828 6,586 764.597
04/10/2021 6,736 6,778 -0,44 6,890 6,700 1.013.234
01/10/2021 6,316 6,808 5,88 6,808 6,252 1.272.014
30/09/2021 6,690 6,430 -3,16 6,716 6,400 961.617
29/09/2021 6,570 6,640 0,85 6,708 6,510 930.185
28/09/2021 6,690 6,584 -1,61 6,748 6,554 1.245.497
27/09/2021 6,490 6,692 3,88 6,718 6,470 1.397.900
24/09/2021 6,292 6,442 2,25 6,464 6,260 986.803
23/09/2021 6,140 6,300 2,51 6,320 6,140 1.046.845
22/09/2021 5,958 6,146 3,09 6,146 5,958 1.558.157
21/09/2021 5,864 5,962 0,47 5,988 5,864 1.259.167
20/09/2021 5,800 5,934 1,19 5,990 5,660 1.053.309
17/09/2021 5,800 5,864 2,05 5,972 5,800 974.927
16/09/2021 5,648 5,746 3,57 5,766 5,608 660.885
15/09/2021 5,710 5,548 -2,67 5,736 5,538 753.551
14/09/2021 5,754 5,700 -1,32 5,816 5,690 723.003
13/09/2021 5,730 5,776 1,44 5,780 5,646 853.864
10/09/2021 5,852 5,694 -2,67 5,860 5,688 591.936
09/09/2021 5,760 5,850 1,11 5,860 5,630 736.624
08/09/2021 5,700 5,786 0,77 5,944 5,674 782.428
07/09/2021 5,704 5,742 0,49 5,820 5,654 791.306
06/09/2021 5,826 5,714 -1,52 5,842 5,712 679.345
03/09/2021 6,024 5,802 -3,27 6,030 5,802 736.636
02/09/2021 6,022 5,998 -0,89 6,052 5,942 389.981
01/09/2021 5,970 6,052 2,30 6,128 5,954 673.119
31/08/2021 6,100 5,916 -1,33 6,100 5,864 714.656
30/08/2021 6,084 5,996 -1,32 6,122 5,976 267.533
27/08/2021 6,074 6,076 0,36 6,076 5,942 397.849
26/08/2021 6,100 6,054 -1,78 6,162 6,046 574.987
25/08/2021 6,140 6,164 0,92 6,216 6,098 1.129.736
24/08/2021 5,920 6,108 4,20 6,134 5,890 1.226.932
23/08/2021 5,764 5,862 2,91 5,920 5,746 638.636
20/08/2021 5,800 5,696 -2,43 5,812 5,622 1.063.532
19/08/2021 5,782 5,838 -1,25 5,946 5,720 630.446
18/08/2021 5,752 5,912 2,32 5,942 5,740 566.544
17/08/2021 5,864 5,778 -2,23 5,950 5,750 684.630
16/08/2021 5,864 5,910 -0,44 5,926 5,798 544.809
13/08/2021 5,948 5,936 -0,27 6,040 5,910 336.336
12/08/2021 6,050 5,952 -1,10 6,118 5,952 538.606
11/08/2021 5,940 6,018 1,42 6,044 5,912 662.338
10/08/2021 5,992 5,934 -0,34 6,044 5,872 590.215
09/08/2021 5,950 5,954 0,17 5,998 5,870 565.491
06/08/2021 5,960 5,944 0,47 6,018 5,844 667.670
05/08/2021 5,622 5,916 4,34 5,926 5,572 949.986
04/08/2021 5,760 5,670 -0,98 5,804 5,620 703.208
03/08/2021 5,860 5,726 -2,88 5,884 5,708 851.150
02/08/2021 5,846 5,896 1,41 6,020 5,812 648.854
30/07/2021 5,848 5,814 -1,66 5,948 5,726 1.347.667
29/07/2021 5,918 5,912 -0,37 5,978 5,714 1.287.194
28/07/2021 5,910 5,934 1,61 5,980 5,840 823.155
27/07/2021 5,924 5,840 -0,58 5,926 5,744 747.616
26/07/2021 5,690 5,874 2,98 5,904 5,670 731.719
23/07/2021 5,864 5,704 -1,45 5,864 5,704 798.215
22/07/2021 5,810 5,788 0,31 5,974 5,760 918.423
21/07/2021 5,594 5,770 4,42 5,810 5,544 1.306.734
20/07/2021 5,670 5,526 -1,92 5,706 5,432 1.438.488
19/07/2021 5,762 5,634 -2,96 5,790 5,542 1.297.388
16/07/2021 5,676 5,806 1,86 5,890 5,676 987.261
15/07/2021 5,896 5,700 -3,55 5,896 5,700 1.047.074
14/07/2021 6,000 5,910 -1,57 6,000 5,880 821.663
13/07/2021 6,090 6,004 -1,35 6,110 5,956 766.866
12/07/2021 6,180 6,086 -2,25 6,224 6,042 674.102
09/07/2021 6,224 6,226 0,48 6,314 6,128 706.290
08/07/2021 6,306 6,196 -2,82 6,338 6,080 997.565
07/07/2021 6,544 6,376 -2,48 6,570 6,346 654.273
06/07/2021 6,580 6,538 -0,52 6,678 6,492 675.989
05/07/2021 6,430 6,572 1,64 6,592 6,376 583.197
02/07/2021 6,456 6,466 0,56 6,502 6,360 688.826
01/07/2021 6,300 6,430 3,04 6,506 6,300 1.109.386
30/06/2021 6,116 6,240 1,60 6,330 6,038 1.200.063
29/06/2021 6,272 6,142 -1,76 6,350 6,090 1.434.155
28/06/2021 6,690 6,252 -6,44 6,690 6,230 2.418.177
25/06/2021 6,820 6,682 -2,14 6,880 6,608 1.068.194
24/06/2021 6,838 6,828 0,32 6,858 6,726 781.250
23/06/2021 6,882 6,806 -1,28 6,928 6,726 554.237
22/06/2021 6,810 6,894 1,86 6,928 6,760 877.242
21/06/2021 6,788 6,768 -0,15 6,788 6,572 700.179
18/06/2021 6,964 6,778 -3,01 7,024 6,678 1.802.688
17/06/2021 7,010 6,988 0,17 7,128 6,988 628.295
16/06/2021 6,926 6,976 0,72 7,022 6,888 538.619
15/06/2021 7,104 6,926 -1,79 7,104 6,926 588.759
14/06/2021 7,100 7,052 -0,54 7,134 7,016 614.985
11/06/2021 6,990 7,090 2,01 7,150 6,962 734.462
10/06/2021 7,190 6,950 -3,34 7,190 6,892 1.431.042
09/06/2021 7,080 7,190 1,93 7,290 7,052 1.465.835
08/06/2021 7,058 7,054 0,34 7,138 6,996 637.286
07/06/2021 6,970 7,030 0,95 7,066 6,888 388.923
04/06/2021 6,922 6,964 0,09 6,978 6,810 609.625
03/06/2021 7,100 6,958 -1,86 7,190 6,906 860.507
02/06/2021 7,076 7,090 0,14 7,122 7,004 648.123
01/06/2021 6,942 7,080 2,37 7,092 6,888 877.608
31/05/2021 6,900 6,916 0,46 6,978 6,860 496.064
28/05/2021 7,088 6,884 -2,02 7,094 6,836 679.032
27/05/2021 6,912 7,026 1,41 7,144 6,900 1.287.208
26/05/2021 6,970 6,928 -0,80 6,986 6,890 609.575
25/05/2021 6,880 6,984 2,05 7,048 6,828 1.131.550
24/05/2021 6,736 6,844 2,33 6,844 6,660 495.210
21/05/2021 6,686 6,688 0,30 6,736 6,618 642.409
20/05/2021 6,762 6,668 -0,98 6,780 6,606 639.431
19/05/2021 6,790 6,734 -1,69 6,844 6,600 819.396

MELIA HOTELS (MEL)MELIA HOTELS (MEL)

0,040,49 %
7,12

No espere. Anticípese. Decida.

Nuestros boletines son valiosos para inversores y líderes financieros. Denos la oportunidad de demostrárselo. Si le decepcionamos: cancele, sin más. Gracias por su confianza.