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
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
21/06/2019
8.15
8.24
8.14
8.17
1,063,823
8.17
0
20/06/2019
8.21
8.31
8.17
8.17
722,931
8.20
0
19/06/2019
8.35
8.41
8.25
8.27
437,787
8.30
0
18/06/2019
8.42
8.46
8.31
8.33
1,266,040
8.37
0
17/06/2019
8.50
8.58
8.44
8.45
325,206
8.48
0
14/06/2019
8.60
8.60
8.42
8.44
360,404
8.46
0
13/06/2019
8.50
8.59
8.45
8.57
304,590
8.55
0
12/06/2019
8.57
8.67
8.47
8.47
398,503
8.53
0
11/06/2019
8.60
8.61
8.52
8.59
527,658
8.57
0
10/06/2019
8.37
8.58
8.37
8.51
742,174
8.51
0
07/06/2019
8.31
8.39
8.30
8.34
439,700
8.34
0
06/06/2019
8.30
8.36
8.26
8.31
443,730
8.31
0
05/06/2019
8.25
8.35
8.23
8.23
655,015
8.28
0
04/06/2019
8.01
8.24
7.91
8.19
911,878
8.16
0
03/06/2019
8.10
8.12
8.00
8.04
431,955
8.04
0
31/05/2019
8.24
8.27
8.05
8.17
490,573
8.17
0
30/05/2019
8.27
8.31
8.22
8.31
388,663
8.27
0
29/05/2019
8.21
8.24
8.06
8.17
368,415
8.16
0
28/05/2019
8.31
8.37
8.25
8.30
556,456
8.30
0
27/05/2019
8.19
8.31
8.18
8.29
352,576
8.27
0
24/05/2019
8.02
8.19
8.02
8.14
480,210
8.15
0
23/05/2019
8.09
8.15
8.00
8.04
575,454
8.05
0
22/05/2019
8.24
8.26
8.10
8.16
770,815
8.15
0
21/05/2019
8.24
8.25
8.10
8.20
430,449
8.20
0
20/05/2019
8.29
8.33
8.15
8.16
360,976
8.19
0
17/05/2019
8.24
8.33
8.18
8.33
434,521
8.27
0
16/05/2019
8.12
8.26
8.04
8.24
515,102
8.18
0
15/05/2019
8.21
8.27
8.08
8.17
373,610
8.15
0
14/05/2019
8.13
8.20
8.08
8.20
352,458
8.20
0
13/05/2019
8.24
8.24
8.08
8.08
552,571
8.12
0
10/05/2019
8.10
8.26
8.08
8.22
530,436
8.20
0
09/05/2019
8.18
8.20
8.00
8.04
1,092,759
8.06
0
08/05/2019
8.29
8.29
8.16
8.26
615,221
8.23
0
07/05/2019
8.58
8.58
8.24
8.27
807,965
8.31
0
06/05/2019
8.60
8.62
8.44
8.47
513,622
8.49
0
03/05/2019
8.78
8.85
8.66
8.68
446,102
8.73
0
02/05/2019
8.84
8.85
8.74
8.82
572,422
8.81
0
30/04/2019
8.89
8.89
8.78
8.83
455,856
8.83
0
29/04/2019
8.77
8.89
8.76
8.88
327,205
8.83
0
26/04/2019
8.73
8.80
8.66
8.80
452,371
8.75
0
25/04/2019
8.65
8.74
8.65
8.68
530,551
8.69
0
24/04/2019
8.73
8.78
8.65
8.69
442,619
8.69
0
23/04/2019
8.80
8.80
8.66
8.75
476,411
8.75
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.
 
22 July 2019 00:50:38
(UTC+00:00) Dublin, Edinburgh, Lisbon, London
Version: LiveBranchBuild_20190703.1 - EUROWEB3 - 2019-07-22 01:50:38 - 2019-07-22 00:50:38 - 1000 - Website: OKAY