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
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
18/04/2019
8.66
8.80
8.52
8.77
709,585
8.69
0
17/04/2019
8.64
8.73
8.64
8.69
595,633
8.68
0
16/04/2019
8.65
8.69
8.58
8.67
448,866
8.65
0
15/04/2019
8.60
8.69
8.53
8.59
589,839
8.60
0
12/04/2019
8.55
8.64
8.45
8.59
633,970
8.56
0
11/04/2019
8.24
8.59
8.24
8.53
786,345
8.48
0
10/04/2019
8.19
8.26
8.15
8.22
532,272
8.21
0
09/04/2019
8.25
8.28
8.15
8.20
678,724
8.20
0
08/04/2019
8.30
8.35
8.25
8.25
361,256
8.25
0
05/04/2019
8.37
8.53
8.30
8.30
966,980
8.40
0
04/04/2019
8.39
8.44
8.36
8.37
501,054
8.39
0
03/04/2019
8.36
8.42
8.31
8.38
563,532
8.37
0
02/04/2019
8.30
8.33
8.20
8.30
459,259
8.30
0
01/04/2019
8.32
8.33
8.23
8.26
657,126
8.27
0
29/03/2019
8.17
8.28
8.09
8.28
1,135,527
8.22
0
28/03/2019
8.19
8.22
8.12
8.12
460,491
8.16
0
27/03/2019
8.09
8.29
8.09
8.16
576,859
8.19
0
26/03/2019
8.10
8.14
8.01
8.09
431,818
8.09
0
25/03/2019
8.03
8.14
8.00
8.06
933,797
8.07
0
22/03/2019
8.38
8.39
8.01
8.02
1,582,908
8.10
0
21/03/2019
8.50
8.55
8.32
8.34
1,056,875
8.38
0
20/03/2019
8.55
8.57
8.51
8.51
647,259
8.52
0
19/03/2019
8.41
8.61
8.41
8.57
1,229,567
8.53
0
18/03/2019
8.40
8.49
8.36
8.40
595,839
8.42
0
15/03/2019
8.28
8.39
8.26
8.38
993,038
8.33
0
14/03/2019
8.27
8.42
8.23
8.26
571,311
8.29
0
13/03/2019
8.25
8.36
8.23
8.27
510,841
8.28
0
12/03/2019
8.50
8.53
8.22
8.26
1,011,897
8.30
0
11/03/2019
8.40
8.53
8.36
8.48
601,718
8.45
0
08/03/2019
8.40
8.44
8.35
8.39
492,590
8.38
0
07/03/2019
8.64
8.64
8.38
8.45
543,947
8.48
0
06/03/2019
8.69
8.73
8.59
8.60
715,866
8.60
0
05/03/2019
8.79
8.80
8.64
8.67
482,344
8.69
0
04/03/2019
8.56
8.81
8.52
8.78
1,189,641
8.71
0
01/03/2019
8.40
8.73
8.40
8.50
1,482,901
8.50
0
28/02/2019
8.61
8.77
8.27
8.40
1,713,642
8.40
0
27/02/2019
8.91
8.91
8.60
8.60
1,393,530
8.70
0
26/02/2019
8.77
8.89
8.77
8.83
437,290
8.83
0
25/02/2019
8.88
8.93
8.77
8.77
518,887
8.84
0
22/02/2019
8.78
8.93
8.76
8.85
620,417
8.86
0
21/02/2019
8.81
8.81
8.63
8.72
457,957
8.70
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.
 
20 May 2019 12:15:24
(UTC+00:00) Dublin, Edinburgh, Lisbon, London
Version: LiveBranchBuild_20190514.2 - EUROWEB2 - 2019-05-20 13:15:24 - 2019-05-20 12:15:24 - 1000 - Website: OKAY