MEL.MC
Meliá Hotels International, S.A.
16:12:04
12.34 €
0.0000 (%0.00)
Önceki Kapanış: 12.24
Düşük₺12.11
Yüksek₺12.37
MEL.MC: Meliá Hotels International, S.A. Arşiv
2020 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 4,6556
KAPANIŞ 4,629
En Düşük
DÜŞÜK 2,51
En Yüksek
YÜKSEK 8,4
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 02.01.2020 | 7,94 | 8,045 | 7,9 | 8,04 |
| 03.01.2020 | 8 | 8,09 | 7,99 | 8,05 |
| 06.01.2020 | 8,005 | 8,005 | 7,79 | 7,955 |
| 07.01.2020 | 7,99 | 8,045 | 7,965 | 7,985 |
| 08.01.2020 | 7,915 | 7,95 | 7,87 | 7,94 |
| 09.01.2020 | 8 | 8,065 | 7,945 | 8,04 |
| 10.01.2020 | 8,04 | 8,22 | 8,03 | 8,135 |
| 13.01.2020 | 8,175 | 8,28 | 8,165 | 8,25 |
| 14.01.2020 | 8,275 | 8,275 | 8,15 | 8,225 |
| 15.01.2020 | 8,25 | 8,335 | 8,215 | 8,335 |
| 16.01.2020 | 8,36 | 8,365 | 8,21 | 8,215 |
| 17.01.2020 | 8,35 | 8,4 | 8,225 | 8,335 |
| 20.01.2020 | 8,35 | 8,365 | 8,24 | 8,25 |
| 21.01.2020 | 8,145 | 8,275 | 8,13 | 8,17 |
| 22.01.2020 | 8,19 | 8,215 | 8,06 | 8,155 |
| 23.01.2020 | 8,11 | 8,17 | 8,06 | 8,06 |
| 24.01.2020 | 8,15 | 8,175 | 7,845 | 7,845 |
| 27.01.2020 | 7,7 | 7,725 | 7,355 | 7,39 |
| 28.01.2020 | 7,445 | 7,675 | 7,4 | 7,605 |
| 29.01.2020 | 7,635 | 7,7 | 7,5 | 7,51 |
| 30.01.2020 | 7,45 | 7,485 | 7,19 | 7,365 |
| 31.01.2020 | 7,37 | 7,47 | 7,23 | 7,25 |
| 03.02.2020 | 7,26 | 7,335 | 7,2 | 7,32 |
| 04.02.2020 | 7,365 | 7,505 | 7,355 | 7,47 |
| 05.02.2020 | 7,5 | 7,67 | 7,4 | 7,485 |
| 06.02.2020 | 7,56 | 7,56 | 7,39 | 7,47 |
| 07.02.2020 | 7,49 | 7,49 | 7,325 | 7,4 |
| 10.02.2020 | 7,4 | 7,42 | 7,335 | 7,385 |
| 11.02.2020 | 7,425 | 7,525 | 7,39 | 7,51 |
| 12.02.2020 | 7,49 | 7,595 | 7,49 | 7,595 |
| 13.02.2020 | 7,565 | 7,625 | 7,415 | 7,475 |
| 14.02.2020 | 7,505 | 7,61 | 7,505 | 7,53 |
| 17.02.2020 | 7,575 | 7,595 | 7,44 | 7,485 |
| 18.02.2020 | 7,455 | 7,455 | 7,33 | 7,35 |
| 19.02.2020 | 7,405 | 7,435 | 7,355 | 7,39 |
| 20.02.2020 | 7,36 | 7,405 | 7,335 | 7,35 |
| 21.02.2020 | 7,38 | 7,385 | 7,245 | 7,285 |
| 24.02.2020 | 7,075 | 7,075 | 6,68 | 6,715 |
| 25.02.2020 | 6,775 | 6,79 | 6,48 | 6,48 |
| 26.02.2020 | 6,34 | 6,465 | 6,225 | 6,395 |
| 27.02.2020 | 6,4 | 6,405 | 5,94 | 6,095 |
| 28.02.2020 | 5,9 | 6,255 | 5,83 | 6,235 |
| 02.03.2020 | 6,41 | 6,45 | 6,05 | 6,125 |
| 03.03.2020 | 6,25 | 6,33 | 6,08 | 6,08 |
| 04.03.2020 | 6,145 | 6,15 | 5,72 | 5,755 |
| 05.03.2020 | 5,795 | 5,82 | 5,655 | 5,68 |
| 06.03.2020 | 5,6 | 5,62 | 5,35 | 5,46 |
| 09.03.2020 | 5,21 | 5,265 | 5,07 | 5,08 |
| 10.03.2020 | 5,165 | 5,24 | 4,85 | 4,96 |
| 11.03.2020 | 5,03 | 5,08 | 4,662 | 4,694 |
| 12.03.2020 | 4,5 | 4,5 | 3,98 | 4,006 |
| 13.03.2020 | 4,2 | 4,25 | 3,82 | 3,934 |
| 16.03.2020 | 3,918 | 3,92 | 3,2 | 3,206 |
| 17.03.2020 | 3,282 | 3,368 | 2,922 | 3,216 |
| 18.03.2020 | 3,45 | 3,45 | 2,51 | 2,744 |
| 19.03.2020 | 3,16 | 3,16 | 2,74 | 2,89 |
| 20.03.2020 | 3 | 3,14 | 2,864 | 3,124 |
| 23.03.2020 | 2,896 | 3,19 | 2,886 | 3,188 |
| 24.03.2020 | 3,418 | 4,016 | 3,3 | 4,016 |
| 25.03.2020 | 4,184 | 4,2 | 3,514 | 3,75 |
| 26.03.2020 | 3,734 | 3,944 | 3,6 | 3,9 |
| 27.03.2020 | 3,894 | 3,894 | 3,67 | 3,75 |
| 30.03.2020 | 3,7 | 3,75 | 3,51 | 3,712 |
| 31.03.2020 | 3,88 | 3,9 | 3,754 | 3,88 |
| 01.04.2020 | 3,81 | 3,846 | 3,7 | 3,822 |
| 02.04.2020 | 3,868 | 3,88 | 3,722 | 3,742 |
| 03.04.2020 | 3,746 | 3,784 | 3,71 | 3,71 |
| 06.04.2020 | 3,9 | 3,95 | 3,714 | 3,812 |
| 07.04.2020 | 4 | 4,79 | 3,994 | 4,274 |
| 08.04.2020 | 4,54 | 4,54 | 4,1 | 4,3 |
| 09.04.2020 | 4,49 | 4,49 | 4,258 | 4,37 |
| 14.04.2020 | 4,79 | 4,79 | 4,326 | 4,348 |
| 15.04.2020 | 4,346 | 4,346 | 4,1 | 4,198 |
| 16.04.2020 | 4,2 | 4,2 | 4 | 4,03 |
| 17.04.2020 | 4,15 | 4,234 | 4,042 | 4,2 |
| 20.04.2020 | 4,2 | 4,25 | 3,92 | 4,116 |
| 21.04.2020 | 4 | 4,136 | 3,94 | 4,084 |
| 22.04.2020 | 4,13 | 4,14 | 3,98 | 4,004 |
| 23.04.2020 | 4,088 | 4,108 | 3,998 | 4,064 |
| 24.04.2020 | 4,05 | 4,05 | 3,908 | 3,918 |
| 27.04.2020 | 4 | 4,06 | 3,97 | 4,058 |
| 28.04.2020 | 4,062 | 4,1 | 3,936 | 3,96 |
| 29.04.2020 | 4,05 | 4,342 | 4 | 4,33 |
| 30.04.2020 | 4,35 | 4,44 | 4,164 | 4,19 |
| 04.05.2020 | 4,19 | 4,19 | 3,984 | 4,076 |
| 05.05.2020 | 4,076 | 4,158 | 3,94 | 3,95 |
| 06.05.2020 | 4,052 | 4,052 | 3,814 | 3,836 |
| 07.05.2020 | 3,83 | 3,888 | 3,83 | 3,836 |
| 08.05.2020 | 3,9 | 3,9 | 3,8 | 3,9 |
| 11.05.2020 | 3,952 | 3,952 | 3,8 | 3,802 |
| 12.05.2020 | 3,812 | 3,822 | 3,562 | 3,578 |
| 13.05.2020 | 3,53 | 3,532 | 3,27 | 3,3 |
| 14.05.2020 | 3,258 | 3,35 | 3,212 | 3,334 |
| 15.05.2020 | 3,38 | 3,41 | 3,3 | 3,408 |
| 18.05.2020 | 3,52 | 3,72 | 3,45 | 3,72 |
| 19.05.2020 | 3,836 | 3,966 | 3,486 | 3,592 |
| 20.05.2020 | 3,56 | 3,56 | 3,264 | 3,486 |
| 21.05.2020 | 3,462 | 3,662 | 3,35 | 3,516 |
| 22.05.2020 | 3,48 | 3,64 | 3,382 | 3,476 |
| 25.05.2020 | 4,038 | 4,41 | 3,922 | 4,4 |
| 26.05.2020 | 4,5 | 5,235 | 4,48 | 5 |
| 27.05.2020 | 5,02 | 5,04 | 4,65 | 4,84 |
| 28.05.2020 | 4,954 | 5,05 | 4,568 | 4,722 |
| 29.05.2020 | 4,648 | 4,648 | 4,326 | 4,462 |
| 01.06.2020 | 4,674 | 4,838 | 4,574 | 4,826 |
| 02.06.2020 | 4,9 | 5,05 | 4,722 | 4,746 |
| 03.06.2020 | 4,838 | 4,942 | 4,732 | 4,84 |
| 04.06.2020 | 4,83 | 4,83 | 4,626 | 4,752 |
| 05.06.2020 | 4,862 | 5,16 | 4,81 | 5,09 |
| 08.06.2020 | 5,1 | 5,475 | 5 | 5,08 |
| 09.06.2020 | 5,135 | 5,3 | 4,752 | 4,852 |
| 10.06.2020 | 4,914 | 4,96 | 4,534 | 4,612 |
| 11.06.2020 | 4,4 | 4,418 | 4,16 | 4,268 |
| 12.06.2020 | 4,22 | 4,49 | 4,11 | 4,286 |
| 15.06.2020 | 4,27 | 4,672 | 4,17 | 4,39 |
| 16.06.2020 | 4,664 | 4,664 | 4,318 | 4,356 |
| 17.06.2020 | 4,386 | 4,464 | 4,152 | 4,35 |
| 18.06.2020 | 4,278 | 4,384 | 4,172 | 4,304 |
| 19.06.2020 | 4,374 | 4,374 | 4,258 | 4,286 |
| 22.06.2020 | 4,236 | 4,256 | 4,068 | 4,156 |
| 23.06.2020 | 4,224 | 4,24 | 4,084 | 4,136 |
| 24.06.2020 | 4,12 | 4,18 | 3,946 | 3,946 |
| 25.06.2020 | 3,938 | 3,95 | 3,76 | 3,854 |
| 26.06.2020 | 3,92 | 3,92 | 3,712 | 3,732 |
| 29.06.2020 | 3,75 | 3,88 | 3,68 | 3,846 |
| 30.06.2020 | 3,864 | 3,896 | 3,678 | 3,782 |
| 01.07.2020 | 3,81 | 3,812 | 3,624 | 3,716 |
| 02.07.2020 | 3,768 | 4,184 | 3,754 | 4,056 |
| 03.07.2020 | 4,094 | 4,198 | 3,912 | 4,01 |
| 06.07.2020 | 4,172 | 4,202 | 4,014 | 4,054 |
| 07.07.2020 | 3,936 | 3,99 | 3,892 | 3,912 |
| 08.07.2020 | 3,9 | 3,9 | 3,768 | 3,824 |
| 09.07.2020 | 3,836 | 3,882 | 3,676 | 3,688 |
| 10.07.2020 | 3,65 | 3,744 | 3,58 | 3,718 |
| 13.07.2020 | 3,774 | 3,846 | 3,718 | 3,764 |
| 14.07.2020 | 3,696 | 3,746 | 3,53 | 3,618 |
| 15.07.2020 | 3,666 | 3,912 | 3,64 | 3,888 |
| 16.07.2020 | 3,832 | 3,948 | 3,818 | 3,82 |
| 17.07.2020 | 3,816 | 3,816 | 3,684 | 3,73 |
| 20.07.2020 | 3,7 | 3,73 | 3,602 | 3,67 |
| 21.07.2020 | 3,786 | 4,048 | 3,736 | 3,89 |
| 22.07.2020 | 3,874 | 3,906 | 3,714 | 3,732 |
| 23.07.2020 | 3,8 | 3,8 | 3,588 | 3,62 |
| 24.07.2020 | 3,554 | 3,698 | 3,532 | 3,624 |
| 27.07.2020 | 3,55 | 3,55 | 3,316 | 3,392 |
| 28.07.2020 | 3,422 | 3,502 | 3,402 | 3,5 |
| 29.07.2020 | 3,48 | 3,496 | 3,356 | 3,43 |
| 30.07.2020 | 3,46 | 3,494 | 3,356 | 3,494 |
| 31.07.2020 | 3,42 | 3,484 | 3,144 | 3,144 |
| 03.08.2020 | 3,15 | 3,15 | 2,922 | 3,062 |
| 04.08.2020 | 3,09 | 3,176 | 2,974 | 3,148 |
| 05.08.2020 | 3,188 | 3,428 | 3,154 | 3,41 |
| 06.08.2020 | 3,386 | 3,386 | 3,21 | 3,386 |
| 07.08.2020 | 3,35 | 3,412 | 3,258 | 3,412 |
| 10.08.2020 | 3,452 | 3,562 | 3,41 | 3,562 |
| 11.08.2020 | 3,6 | 3,908 | 3,598 | 3,898 |
| 12.08.2020 | 3,9 | 3,9 | 3,67 | 3,694 |
| 13.08.2020 | 3,67 | 3,83 | 3,614 | 3,772 |
| 14.08.2020 | 3,746 | 3,746 | 3,55 | 3,658 |
| 17.08.2020 | 3,6 | 3,6 | 3,358 | 3,374 |
| 18.08.2020 | 3,33 | 3,52 | 3,328 | 3,358 |
| 19.08.2020 | 3,36 | 3,442 | 3,322 | 3,442 |
| 20.08.2020 | 3,362 | 3,386 | 3,302 | 3,386 |
| 21.08.2020 | 3,4 | 3,448 | 3,322 | 3,44 |
| 24.08.2020 | 3,472 | 3,49 | 3,304 | 3,41 |
| 25.08.2020 | 3,45 | 3,574 | 3,43 | 3,474 |
| 26.08.2020 | 3,456 | 3,534 | 3,45 | 3,5 |
| 27.08.2020 | 3,468 | 3,606 | 3,428 | 3,596 |
| 28.08.2020 | 3,632 | 3,68 | 3,564 | 3,622 |
| 31.08.2020 | 3,686 | 3,72 | 3,5 | 3,512 |
| 01.09.2020 | 3,514 | 3,514 | 3,358 | 3,404 |
| 02.09.2020 | 3,42 | 3,46 | 3,36 | 3,43 |
| 03.09.2020 | 3,4 | 3,626 | 3,374 | 3,528 |
| 04.09.2020 | 3,528 | 3,65 | 3,46 | 3,588 |
| 07.09.2020 | 3,63 | 3,666 | 3,536 | 3,59 |
| 08.09.2020 | 3,606 | 3,65 | 3,496 | 3,588 |
| 09.09.2020 | 3,6 | 3,6 | 3,442 | 3,478 |
| 10.09.2020 | 3,49 | 3,588 | 3,472 | 3,508 |
| 11.09.2020 | 3,474 | 3,48 | 3,35 | 3,354 |
| 14.09.2020 | 3,4 | 3,404 | 3,29 | 3,392 |
| 15.09.2020 | 3,354 | 3,418 | 3,302 | 3,322 |
| 16.09.2020 | 3,33 | 3,34 | 3,26 | 3,316 |
| 17.09.2020 | 3,282 | 3,382 | 3,24 | 3,364 |
| 18.09.2020 | 3,322 | 3,348 | 3,15 | 3,15 |
| 21.09.2020 | 3,104 | 3,104 | 2,906 | 2,954 |
| 22.09.2020 | 3,01 | 3,048 | 2,88 | 2,97 |
| 23.09.2020 | 3,002 | 3,188 | 2,972 | 3,008 |
| 24.09.2020 | 2,978 | 3,048 | 2,912 | 2,956 |
| 25.09.2020 | 3 | 3,018 | 2,906 | 3,01 |
| 28.09.2020 | 3,1 | 3,184 | 3,066 | 3,168 |
| 29.09.2020 | 3,148 | 3,15 | 3,05 | 3,062 |
| 30.09.2020 | 3 | 3,158 | 2,972 | 3,134 |
| 01.10.2020 | 3,152 | 3,152 | 3,046 | 3,084 |
| 02.10.2020 | 3,04 | 3,07 | 2,978 | 3,034 |
| 05.10.2020 | 3,082 | 3,188 | 3,062 | 3,138 |
| 06.10.2020 | 3,17 | 3,382 | 3,12 | 3,382 |
| 07.10.2020 | 3,344 | 3,412 | 3,238 | 3,372 |
| 08.10.2020 | 3,41 | 3,52 | 3,366 | 3,404 |
| 09.10.2020 | 3,384 | 3,478 | 3,384 | 3,456 |
| 12.10.2020 | 3,48 | 3,48 | 3,376 | 3,388 |
| 13.10.2020 | 3,366 | 3,366 | 3,252 | 3,272 |
| 14.10.2020 | 3,11 | 3,142 | 3,006 | 3,1 |
| 15.10.2020 | 3,05 | 3,096 | 2,922 | 3,082 |
| 16.10.2020 | 3,084 | 3,114 | 2,97 | 3,014 |
| 19.10.2020 | 3,036 | 3,08 | 2,96 | 3,028 |
| 20.10.2020 | 2,98 | 3,098 | 2,952 | 3,068 |
| 21.10.2020 | 3,1 | 3,12 | 3,002 | 3,01 |
| 22.10.2020 | 3 | 3,098 | 2,954 | 3,088 |
| 23.10.2020 | 3,12 | 3,286 | 3,12 | 3,266 |
| 26.10.2020 | 3,166 | 3,338 | 3,112 | 3,164 |
| 27.10.2020 | 3,188 | 3,204 | 3,048 | 3,12 |
| 28.10.2020 | 3,038 | 3,074 | 2,942 | 3,01 |
| 29.10.2020 | 3 | 3,11 | 2,942 | 3,072 |
| 30.10.2020 | 3 | 3,18 | 3 | 3,18 |
| 02.11.2020 | 3,168 | 3,188 | 3,048 | 3,14 |
| 03.11.2020 | 3,144 | 3,256 | 3,124 | 3,178 |
| 04.11.2020 | 3,082 | 3,222 | 3,05 | 3,206 |
| 05.11.2020 | 3,21 | 3,296 | 3,1 | 3,27 |
| 06.11.2020 | 3,25 | 3,346 | 3,116 | 3,296 |
| 09.11.2020 | 3,444 | 4,63 | 3,41 | 4,518 |
| 10.11.2020 | 4,382 | 4,794 | 4,212 | 4,496 |
| 11.11.2020 | 4,542 | 4,78 | 4,356 | 4,668 |
| 12.11.2020 | 4,6 | 4,7 | 4,442 | 4,694 |
| 13.11.2020 | 4,602 | 4,724 | 4,534 | 4,658 |
| 16.11.2020 | 4,75 | 5,235 | 4,71 | 5,13 |
| 17.11.2020 | 5,195 | 5,2 | 4,88 | 4,992 |
| 18.11.2020 | 4,982 | 5,055 | 4,912 | 4,954 |
| 19.11.2020 | 4,93 | 4,93 | 4,79 | 4,79 |
| 20.11.2020 | 4,782 | 4,866 | 4,644 | 4,722 |
| 23.11.2020 | 4,86 | 5,045 | 4,796 | 5 |
| 24.11.2020 | 5,085 | 5,465 | 5,085 | 5,395 |
| 25.11.2020 | 5,425 | 5,495 | 5,21 | 5,445 |
| 26.11.2020 | 5,5 | 5,51 | 5,265 | 5,36 |
| 27.11.2020 | 5,315 | 5,49 | 5,275 | 5,49 |
| 30.11.2020 | 5,415 | 5,545 | 5,34 | 5,4 |
| 01.12.2020 | 5,465 | 5,74 | 5,43 | 5,715 |
| 02.12.2020 | 5,745 | 5,88 | 5,73 | 5,795 |
| 03.12.2020 | 5,85 | 5,85 | 5,68 | 5,8 |
| 04.12.2020 | 5,745 | 6,08 | 5,745 | 5,85 |
| 07.12.2020 | 5,87 | 6,03 | 5,805 | 5,92 |
| 08.12.2020 | 6 | 6 | 5,755 | 5,76 |
| 09.12.2020 | 5,805 | 5,97 | 5,705 | 5,74 |
| 10.12.2020 | 5,78 | 5,78 | 5,54 | 5,655 |
| 11.12.2020 | 5,65 | 5,65 | 5,425 | 5,495 |
| 14.12.2020 | 5,615 | 5,63 | 5,36 | 5,41 |
| 15.12.2020 | 5,68 | 5,82 | 5,515 | 5,78 |
| 16.12.2020 | 5,795 | 5,87 | 5,65 | 5,695 |
| 17.12.2020 | 5,74 | 5,825 | 5,66 | 5,685 |
| 18.12.2020 | 5,66 | 5,745 | 5,515 | 5,555 |
| 21.12.2020 | 5,1 | 5,465 | 4,936 | 5,44 |
| 22.12.2020 | 5,5 | 5,605 | 5,43 | 5,435 |
| 23.12.2020 | 5,49 | 5,8 | 5,475 | 5,795 |
| 24.12.2020 | 5,8 | 5,97 | 5,775 | 5,86 |
| 28.12.2020 | 5,95 | 5,965 | 5,815 | 5,83 |
| 29.12.2020 | 5,84 | 5,995 | 5,72 | 5,74 |
| 30.12.2020 | 5,73 | 5,905 | 5,7 | 5,82 |
| 31.12.2020 | 5,715 | 5,835 | 5,715 | 5,72 |