Melia Hotels International S.A.

E:MEL 
(MADRID) 
 

History: Melia Hotels International S

Download to spreadsheet Download to spreadsheet
Change period :  
Date
Open Price
High
Low
Close Price
Volume
VWAP
Trades
20/09/2019
7.35
7.38
7.13
7.20
915,458
7.20
0
19/09/2019
7.41
7.47
7.35
7.35
548,348
7.39
0
18/09/2019
7.36
7.45
7.33
7.45
581,219
7.43
0
17/09/2019
7.48
7.56
7.29
7.37
649,229
7.35
0
16/09/2019
7.53
7.53
7.43
7.48
407,870
7.48
0
13/09/2019
7.36
7.60
7.36
7.55
352,784
7.53
0
12/09/2019
7.60
7.62
7.33
7.37
739,538
7.42
0
11/09/2019
7.63
7.68
7.56
7.60
307,754
7.60
0
10/09/2019
7.43
7.64
7.41
7.53
1,088,793
7.53
0
09/09/2019
7.24
7.46
7.24
7.44
586,970
7.39
0
06/09/2019
7.41
7.43
7.17
7.19
878,651
7.25
0
05/09/2019
7.47
7.51
7.38
7.51
642,801
7.45
0
04/09/2019
7.34
7.51
7.34
7.38
375,907
7.41
0
03/09/2019
7.30
7.37
7.26
7.29
476,128
7.30
0
02/09/2019
7.51
7.56
7.22
7.29
541,631
7.31
0
30/08/2019
7.24
7.58
7.24
7.50
1,042,594
7.50
0
29/08/2019
7.17
7.27
7.14
7.25
409,554
7.23
0
28/08/2019
7.18
7.25
7.08
7.18
353,510
7.17
0
27/08/2019
7.24
7.31
7.18
7.26
347,814
7.25
0
26/08/2019
7.17
7.26
7.10
7.25
356,426
7.22
0
23/08/2019
7.28
7.40
7.17
7.17
268,744
7.26
0
22/08/2019
7.27
7.36
7.22
7.25
436,682
7.28
0
21/08/2019
7.18
7.31
7.18
7.25
382,879
7.25
0
20/08/2019
7.31
7.33
7.16
7.18
359,073
7.22
0
19/08/2019
7.18
7.32
7.18
7.31
477,150
7.26
0
16/08/2019
6.93
7.15
6.93
7.15
502,599
7.09
0
15/08/2019
7.05
7.10
6.91
6.93
562,993
6.97
0
14/08/2019
7.25
7.25
6.93
7.01
524,151
7.03
0
13/08/2019
7.22
7.35
7.12
7.22
569,970
7.21
0
12/08/2019
7.33
7.39
7.19
7.25
355,406
7.26
0
09/08/2019
7.47
7.51
7.27
7.28
488,280
7.34
0
08/08/2019
7.41
7.79
7.34
7.49
692,388
7.47
0
07/08/2019
7.16
7.42
7.11
7.35
915,352
7.32
0
06/08/2019
7.39
7.41
7.07
7.08
1,112,730
7.20
0
05/08/2019
7.35
7.43
7.31
7.38
784,305
7.38
0
02/08/2019
7.72
7.77
7.48
7.49
1,324,463
7.55
0
01/08/2019
7.96
7.98
7.62
7.83
1,314,514
7.80
0
31/07/2019
8.11
8.11
7.98
7.98
1,180,992
8.02
0
30/07/2019
8.36
8.36
8.08
8.11
544,096
8.15
0
29/07/2019
8.19
8.33
8.19
8.33
423,503
8.26
0
26/07/2019
8.16
8.25
8.16
8.23
441,248
8.22
0
25/07/2019
8.31
8.37
8.14
8.20
438,365
8.20
0
24/07/2019
8.17
8.35
8.15
8.29
456,169
8.27
0
23/07/2019
8.11
8.26
8.06
8.20
883,102
8.20
0
22/07/2019
8.05
8.09
7.97
8.09
522,599
8.05
0
19/07/2019
8.03
8.05
7.96
8.00
505,860
8.00
0
18/07/2019
8.01
8.01
7.89
7.96
839,731
7.95
0
17/07/2019
8.15
8.18
8.03
8.05
634,257
8.08
0
16/07/2019
8.17
8.24
8.14
8.16
1,019,819
8.19
0
15/07/2019
8.14
8.22
8.10
8.17
333,774
8.15
0
12/07/2019
8.04
8.21
8.04
8.14
650,658
8.13
0
11/07/2019
8.06
8.10
8.01
8.04
585,383
8.05
0
10/07/2019
8.17
8.18
8.06
8.06
743,362
8.10
0
09/07/2019
8.30
8.30
8.11
8.13
579,472
8.16
0
08/07/2019
8.45
8.45
8.29
8.31
387,380
8.34
0
05/07/2019
8.54
8.54
8.40
8.42
555,690
8.45
0
04/07/2019
8.65
8.69
8.60
8.63
394,082
8.65
0
03/07/2019
8.50
8.62
8.42
8.61
530,827
8.56
0
02/07/2019
8.52
8.54
8.36
8.41
304,172
8.41
0
01/07/2019
8.48
8.52
8.42
8.50
402,302
8.50
0
28/06/2019
8.22
8.40
8.22
8.40
484,901
8.30
0
27/06/2019
8.28
8.28
8.14
8.21
436,034
8.20
0
26/06/2019
8.22
8.28
8.18
8.21
293,894
8.23
0
25/06/2019
8.30
8.30
8.18
8.19
297,973
8.23
0
24/06/2019
8.17
8.26
8.10
8.25
448,911
8.25
0

Copyright Berlingske Media 2019  Cookie- and Privacy policy  |  Cookies  |   General terms of trade  |   Terms of use and IP rights
Quote information is delivered by Morningstar.
Data is delayed 15-20 minutes according to the distribution agreements set by the different exchanges.
 
23 September 2019 00:57:02
(UTC+00:00) Dublin, Edinburgh, Lisbon, London
Version: LiveBranchBuild_20190829.2 - EUROWEB4 - 2019-09-23 01:57:02 - 2019-09-23 00:57:02 - 1000 - Website: OKAY