Ana içeriğe geç

Menü

Yan panelden bir araç seçin

Hemen ücretsiz hesabını oluştur!

Yan paneldeki araçları kişiselleştirmek ve kullanabilmek için oturum açın.

Giriş yapÜcretsiz hesap oluştur
Meliá Hotels International, S.A. logosu
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
AL
SAT
Genel Bakış
Teknik
Finansallar
Yorumlar
Arşiv

MEL.MC: Meliá Hotels International, S.A. Arşiv

2021 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 6,3142
KAPANIŞ 6,3088

En Düşük

DÜŞÜK 5,195

En Yüksek

YÜKSEK 7,4
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
04.01.20215,745,8855,3355,355
05.01.20215,255,485,225,35
06.01.20215,455,6155,3755,59
07.01.20215,65,625,435,535
08.01.20215,65,735,585,635
11.01.20215,65,65,4755,5
12.01.20215,6355,7355,5455,695
13.01.20215,6855,695,5655,62
14.01.20215,675,825,625,715
15.01.20215,725,885,6955,73
18.01.20215,6755,8355,6355,81
19.01.20215,725,925,725,81
20.01.20215,865,975,85,835
21.01.20215,865,915,7155,75
22.01.20215,675,75,565,575
25.01.20215,525,545,1955,33
26.01.20215,245,555,245,515
27.01.20215,4955,6455,4055,5
28.01.20215,365,555,3555,5
29.01.20215,465,4955,35,4
01.02.20215,4455,5155,45,51
02.02.20215,585,735,535,7
03.02.20215,745,845,555,55
04.02.20215,6255,8255,6155,825
05.02.20215,775,9955,775,99
08.02.20216,046,2656,0156,25
09.02.20216,36,56,2156,265
10.02.20216,3456,376,0456,125
11.02.20216,166,195,936,06
12.02.20216,16,165,916,075
15.02.202166,41566,38
16.02.20216,426,466,226,29
17.02.20216,326,426,26,28
18.02.20216,346,346,1956,22
19.02.20216,2356,4556,2156,455
22.02.20216,4856,756,4056,735
23.02.20216,7157,0556,6556,745
24.02.20216,826,996,796,975
25.02.20217,037,226,8657,12
26.02.20216,8457,096,717
01.03.20217,0557,146,8957,025
02.03.20217,047,216,9957,135
03.03.20217,1757,47,1757,3
04.03.20217,217,327,067,175
05.03.20217,1257,156,7556,765
08.03.20216,8757,1556,8157,08
09.03.20217,1557,37,17,145
10.03.20217,197,196,8756,905
11.03.20216,9976,776,89
12.03.20216,887,1356,867,06
15.03.20217,157,297,087,165
16.03.20217,187,3457,0657,125
17.03.20217,137,136,8356,9
18.03.20216,987,0356,876,985
19.03.20216,9256,986,7356,8
22.03.20216,786,786,546,58
23.03.20216,56,5456,2756,37
24.03.20216,36,456,2056,35
25.03.20216,3756,416,156,35
26.03.20216,356,4256,266,345
29.03.20216,356,376,216,27
30.03.20216,376,486,3156,445
31.03.20216,4756,496,336,335
01.04.20216,356,4466,3446,438
06.04.20216,5386,7226,5366,69
07.04.20216,746,7566,616,682
08.04.20216,7246,7246,4646,55
09.04.20216,556,5966,3886,4
12.04.20216,3866,436,266,308
13.04.20216,286,4526,2026,304
14.04.20216,336,5566,336,528
15.04.20216,6766,896,616,616
16.04.20216,6586,6726,5126,604
19.04.20216,6486,9346,616,836
20.04.20216,8446,8466,456,46
21.04.20216,5026,7146,4646,67
22.04.20216,76,7666,6146,766
23.04.20216,726,8526,6786,848
26.04.20216,857,0126,7747
27.04.20216,9927,0346,8866,954
28.04.202177,0966,9387,046
29.04.20217,17,2766,9366,98
30.04.20216,987,026,8086,816
03.05.20216,8667,0246,7727,012
04.05.20217,0287,196,9326,942
05.05.20217,0727,1066,9827,096
06.05.20217,097,1026,8526,896
07.05.20216,9947,1526,9347,152
10.05.20217,187,27,027,132
11.05.20217,067,0626,7866,836
12.05.20216,8526,986,7666,768
13.05.20216,7246,7346,496,642
14.05.20216,756,8766,5826,866
17.05.20216,876,896,716,71
18.05.20216,796,8726,7366,85
19.05.20216,796,8446,66,734
20.05.20216,7626,786,6066,668
21.05.20216,6866,7366,6186,688
24.05.20216,7366,8446,666,844
25.05.20216,887,0486,8286,984
26.05.20216,976,9866,896,928
27.05.20216,9127,1446,97,026
28.05.20217,0887,0946,8366,884
31.05.20216,96,9786,866,916
01.06.20216,9427,0926,8887,08
02.06.20217,0767,1227,0047,09
03.06.20217,17,196,9066,958
04.06.20216,9226,9786,816,964
07.06.20216,977,0666,8887,03
08.06.20217,0587,1386,9967,054
09.06.20217,087,297,0527,19
10.06.20217,197,196,8926,95
11.06.20216,997,156,9627,09
14.06.20217,17,1347,0167,052
15.06.20217,1047,1046,9266,926
16.06.20216,9267,0226,8886,976
17.06.20217,017,1286,9886,988
18.06.20216,9647,0246,6786,778
21.06.20216,7886,7886,5726,768
22.06.20216,816,9286,766,894
23.06.20216,8826,9286,7266,806
24.06.20216,8386,8586,7266,828
25.06.20216,826,886,6086,682
28.06.20216,696,696,236,252
29.06.20216,2726,356,096,142
30.06.20216,1166,336,0386,24
01.07.20216,36,5066,36,43
02.07.20216,4566,5026,366,466
05.07.20216,436,5926,3766,572
06.07.20216,586,6786,4926,538
07.07.20216,5446,576,3466,376
08.07.20216,3066,3386,086,196
09.07.20216,2246,3146,1286,226
12.07.20216,186,2246,0426,086
13.07.20216,096,115,9566,004
14.07.2021665,885,91
15.07.20215,8965,8965,75,7
16.07.20215,6765,895,6765,806
19.07.20215,7625,795,5425,634
20.07.20215,675,7065,4325,526
21.07.20215,5945,815,5445,77
22.07.20215,815,9745,765,788
23.07.20215,8645,8645,7045,704
26.07.20215,695,9045,675,874
27.07.20215,9245,9265,7445,84
28.07.20215,915,985,845,934
29.07.20215,9185,9785,7145,912
30.07.20215,8485,9485,7265,814
02.08.20215,8466,025,8125,896
03.08.20215,865,8845,7085,726
04.08.20215,765,8045,625,67
05.08.20215,6225,9265,5725,916
06.08.20215,966,0185,8445,944
09.08.20215,955,9985,875,954
10.08.20215,9926,0445,8725,934
11.08.20215,946,0445,9126,018
12.08.20216,056,1185,9525,952
13.08.20215,9486,045,915,936
16.08.20215,8645,9265,7985,91
17.08.20215,8645,955,755,778
18.08.20215,7525,9425,745,912
19.08.20215,7825,9465,725,838
20.08.20215,85,8125,6225,696
23.08.20215,7645,925,7465,862
24.08.20215,926,1345,896,108
25.08.20216,146,2166,0986,164
26.08.20216,16,1626,0466,054
27.08.20216,0746,0765,9426,076
30.08.20216,0846,1225,9765,996
31.08.20216,16,15,8645,916
01.09.20215,976,1285,9546,052
02.09.20216,0226,0525,9425,998
03.09.20216,0246,035,8025,802
06.09.20215,8265,8425,7125,714
07.09.20215,7045,825,6545,742
08.09.20215,75,9445,6745,786
09.09.20215,765,865,635,85
10.09.20215,8525,865,6885,694
13.09.20215,735,785,6465,776
14.09.20215,7545,8165,695,7
15.09.20215,715,7365,5385,548
16.09.20215,6485,7665,6085,746
17.09.20215,85,9725,85,864
20.09.20215,85,995,665,934
21.09.20215,8645,9885,8645,962
22.09.20215,9586,1465,9586,146
23.09.20216,146,326,146,3
24.09.20216,2926,4646,266,442
27.09.20216,496,7186,476,692
28.09.20216,696,7486,5546,584
29.09.20216,576,7086,516,64
30.09.20216,696,7166,46,43
01.10.20216,3166,8086,2526,808
04.10.20216,7366,896,76,778
05.10.20216,7666,8286,5866,712
06.10.20216,6526,6526,46,51
07.10.20216,566,6326,5286,61
08.10.20216,596,7746,5886,706
11.10.20216,6166,7346,6066,73
12.10.20216,646,7286,6126,674
13.10.20216,6286,8266,6286,69
14.10.20216,7686,8686,746,77
15.10.20216,7787,0886,7787,088
18.10.20217,0327,086,917,012
19.10.20217,017,0346,8086,826
20.10.20216,8346,8346,316,354
21.10.20216,3126,4626,196,38
22.10.20216,456,456,2166,342
25.10.20216,2826,3526,1226,246
26.10.20216,2946,4786,256,334
27.10.20216,3026,3366,1526,302
28.10.20216,3646,4326,2286,408
29.10.20216,256,436,236,362
01.11.20216,3526,536,356,436
02.11.20216,4126,476,3446,368
03.11.20216,396,4066,2266,378
04.11.20216,3946,4866,3386,384
05.11.20216,426,916,256,906
08.11.20216,7846,926,6186,728
09.11.20216,666,8726,646,822
10.11.20216,7526,8946,6526,7
11.11.20216,6826,6826,3666,506
12.11.20216,546,546,3146,35
15.11.20216,3386,546,2826,382
16.11.20216,526,7926,4666,504
17.11.20216,5386,5386,246,244
18.11.20216,3066,3386,0946,14
19.11.20216,1646,1865,9586,064
22.11.20216,0646,165,855,99
23.11.20215,9866,0685,885,942
24.11.20215,9226,0185,8445,992
25.11.20216,156,3666,1126,33
26.11.20216,016,0725,6765,838
29.11.20215,915,985,75,726
30.11.20215,655,7585,4945,516
01.12.20215,5885,775,5445,67
02.12.20215,585,7225,5165,582
03.12.20215,6625,7765,615,638
06.12.20215,7085,8845,6025,884
07.12.20215,996,1085,9065,964
08.12.20215,996,0885,726,024
09.12.20216,0786,0785,8525,852
10.12.20215,855,8985,7325,732
13.12.20215,7585,8325,5585,562
14.12.20215,6245,6845,485,572
15.12.20215,5745,6085,4245,44
16.12.20215,5885,5885,3565,356
17.12.20215,3485,5545,325,542
20.12.20215,3385,515,2425,466
21.12.20215,55,725,4285,69
22.12.20215,675,9245,6585,906
23.12.20215,96,0465,95,932
27.12.20215,8926,095,796,008
28.12.202166,08466,036
29.12.20216,056,0785,9425,942
30.12.20215,8886,0125,8666,002