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

2022 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 6,0636
KAPANIŞ 6,055

En Düşük

DÜŞÜK 4,062

En Yüksek

YÜKSEK 8,24
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
03.01.20226,036,2826,0286,24
04.01.20226,36,396,2726,32
05.01.20226,346,4046,2446,332
06.01.20226,256,56,156,398
07.01.20226,46,4386,3126,4
10.01.20226,456,596,3766,398
11.01.20226,4746,5326,416,41
12.01.20226,5066,656,456,466
13.01.20226,416,5726,3426,54
14.01.20226,496,526,386,436
17.01.20226,56,5866,4686,526
18.01.20226,496,5066,4146,458
19.01.20226,446,5786,3946,42
20.01.20226,436,5826,436,574
21.01.20226,436,5746,386,526
24.01.20226,56,5366,266,312
25.01.20226,326,56,286,394
26.01.20226,4226,676,4226,598
27.01.20226,496,616,446,524
28.01.20226,5326,6186,4026,606
31.01.20226,6886,76,526,684
01.02.20226,7386,8886,6966,866
02.02.20226,896,9866,7126,712
03.02.20226,7126,8166,666,71
04.02.20226,8066,8066,6146,676
07.02.20226,726,756,66,732
08.02.20226,7426,96,716,888
09.02.20226,927,0746,9146,996
10.02.20227,0627,2547,0427,12
11.02.20227,0767,3387,0147,244
14.02.20226,9667,1686,8367,086
15.02.20227,037,3147,0267,29
16.02.20227,347,4627,187,282
17.02.20227,2567,397,177,272
18.02.20227,187,37,1127,116
21.02.20227,27,276,9847,068
22.02.20226,8327,1786,797,078
23.02.20227,1527,2767,0167,016
24.02.20226,666,946,6026,742
25.02.20226,87,0346,6767,034
28.02.20226,7926,8946,626,744
01.03.20226,767,16,6286,628
02.03.20226,557,0386,4746,99
03.03.2022776,446,448
04.03.20226,436,4465,9225,932
07.03.20225,6086,0845,3545,798
08.03.20225,75,9365,6065,624
09.03.20225,856,1665,7746,086
10.03.20226,16,1945,976,064
11.03.20226,116,556,116,34
14.03.20226,396,5986,2186,246
15.03.20226,2326,3466,1446,326
16.03.20226,4766,746,4766,68
17.03.20226,766,796,5646,602
18.03.20226,6746,6766,516,638
21.03.20226,5766,6546,4846,484
22.03.20226,56,6746,4966,674
23.03.20226,686,7166,4746,474
24.03.20226,5546,566,466,54
25.03.20226,66,6586,5426,6
28.03.20226,576,726,576,606
29.03.20226,6946,9526,6726,952
30.03.20226,9286,9586,7846,882
31.03.20226,8566,9266,7746,806
01.04.20226,816,856,7056,73
04.04.20226,746,836,536,64
05.04.20226,686,736,66,645
06.04.20226,656,7256,36,3
07.04.20226,436,486,256,25
08.04.20226,416,436,2256,28
11.04.20226,316,46,226,35
12.04.20226,356,4256,2756,4
13.04.20226,366,576,316,57
14.04.20226,5856,8956,5756,875
19.04.20226,877,1556,87,05
20.04.20227,17,147,017,095
21.04.20227,0657,386,797,24
22.04.20227,1757,236,9956,995
25.04.20226,9057,3156,857,23
26.04.20227,3157,557,187,41
27.04.20227,4357,477,267,35
28.04.20227,417,6757,4057,675
29.04.20227,718,0257,597,96
02.05.20227,9158,197,818,09
03.05.20228,158,247,837,98
04.05.20227,9858,0957,97,995
05.05.20228,1758,27,97,9
06.05.20227,8987,67,935
09.05.20227,77,997,6657,67
10.05.20227,997,996,896,905
11.05.20226,987,116,867,025
12.05.20226,957,16,7856,84
13.05.20226,96,926,6856,875
16.05.20226,897,0456,816,91
17.05.20226,967,26,957,085
18.05.20227,17,166,9456,945
19.05.20226,97,066,866,9
20.05.20226,9657,076,9256,965
23.05.20227,0457,086,886,955
24.05.20226,926,996,786,79
25.05.20226,896,9756,766,94
26.05.20226,927,26,927,185
27.05.20227,27,327,187,26
30.05.20227,47,597,347,45
31.05.20227,4557,5657,3757,435
01.06.20227,517,597,3657,38
02.06.20227,4457,517,397,435
03.06.20227,57,5957,467,46
06.06.20227,557,5757,3957,515
07.06.20227,537,737,537,65
08.06.20227,627,767,547,625
09.06.20227,627,697,527,52
10.06.20227,447,447,087,08
13.06.20226,986,986,296,46
14.06.20226,576,586,356,425
15.06.20226,596,626,456,6
16.06.20226,6756,776,4356,625
17.06.20226,636,796,6156,675
20.06.20226,726,9356,6856,93
21.06.20226,9757,0756,8756,9
22.06.20226,746,846,496,79
23.06.20226,746,916,646,64
24.06.20226,726,876,6656,82
27.06.20226,826,896,566,61
28.06.20226,6756,826,676,725
29.06.20226,6156,6456,276,315
30.06.20226,256,255,926,055
01.07.20226,016,085,95,965
04.07.20225,9956,1155,875,875
05.07.20225,8755,9655,645,68
06.07.20225,685,825,5855,6
07.07.20225,6755,775,5955,745
08.07.20225,755,8555,7355,825
11.07.20225,7555,8455,6655,715
12.07.20225,735,765,5055,66
13.07.20225,6955,765,5555,66
14.07.20225,6855,7555,545,61
15.07.20225,615,855,585,78
18.07.20225,865,885,765,875
19.07.20225,85,995,7855,97
20.07.20226,056,095,8556
21.07.20225,96,025,775,815
22.07.20225,845,965,8155,885
25.07.20225,855,975,85,915
26.07.20225,9965,7855,845
27.07.20225,976,285,9156,215
28.07.20226,276,276,046,095
29.07.20226,2456,366,136,14
01.08.20226,16,2256,16,13
02.08.20226,096,136,0156,12
03.08.20226,0756,2056,0756,15
04.08.20226,26,2556,1056,225
05.08.20226,1556,286,1456,23
08.08.20226,246,376,136,33
09.08.20226,326,426,2756,305
10.08.20226,356,46,236,4
11.08.20226,446,4656,346,355
12.08.20226,3956,4556,3456,44
15.08.20226,496,526,396,52
16.08.20226,536,566,446,485
17.08.20226,496,5256,356,37
18.08.20226,356,4056,3356,365
19.08.20226,46,46,216,22
22.08.20226,186,26,066,12
23.08.20226,066,226,066,14
24.08.20226,0856,216,0556,17
25.08.20226,126,316,126,275
26.08.20226,296,296,026,02
29.08.20225,95,945,785,83
30.08.20225,876,0055,8455,88
31.08.20225,936,0955,96,055
01.09.20225,955,9855,7755,79
02.09.20225,8055,9555,7855,95
05.09.20225,85,845,765,79
06.09.20225,755,8955,725,805
07.09.20225,615,6555,25,275
08.09.20225,315,425,275,355
09.09.20225,335,545,335,53
12.09.20225,65,6855,545,67
13.09.20225,6955,715,535,56
14.09.20225,4955,635,495,62
15.09.20225,645,745,5955,695
16.09.20225,6255,655,525,55
19.09.20225,465,545,4255,475
20.09.20225,55,5555,3755,39
21.09.20225,3355,435,245,27
22.09.20225,25,2655,1255,17
23.09.20225,2455,2454,954,964
26.09.20224,9464,9784,844,912
27.09.20224,9825,014,8924,936
28.09.20224,854,934,7244,92
29.09.20224,9754,6524,652
30.09.20224,7324,8624,664,764
03.10.20224,6484,7344,5864,734
04.10.20224,5244,8344,524,804
05.10.20224,8264,844,564,56
06.10.20224,6064,6844,5444,588
07.10.20224,5544,6044,4244,464
10.10.20224,4344,5124,4024,438
11.10.20224,44,4064,2584,28
12.10.20224,274,274,0844,126
13.10.20224,1164,3964,0624,344
14.10.20224,474,484,2464,3
17.10.20224,324,4244,3184,424
18.10.20224,484,5284,424,436
19.10.20224,4184,4724,354,424
20.10.20224,3964,514,384,49
21.10.20224,4424,4444,3344,404
24.10.20224,4864,5144,44,42
25.10.20224,464,4844,4084,484
26.10.20224,4844,5424,4524,516
27.10.20224,5464,694,5264,63
28.10.20224,574,664,4944,642
31.10.20224,694,744,6364,7
01.11.20224,764,7844,6624,708
02.11.20224,7384,7384,6164,676
03.11.20224,634,754,5684,722
04.11.20224,6744,8624,564,738
07.11.20224,794,9424,754,814
08.11.20224,8044,9384,7764,932
09.11.20224,94,9424,8044,892
10.11.20224,91254,8025
11.11.20225,0355,1555,025,065
14.11.20225,1055,1155,0155,025
15.11.20225,055,0554,9425,025
16.11.20225,035,074,9564,99
17.11.20224,9925,124,9925
18.11.20225,0755,0754,784,966
21.11.20224,9564,9924,894,98
22.11.20224,9745,0354,934,96
23.11.20224,995,014,9424,966
24.11.20225,0055,164,995,09
25.11.20225,15,15,0355,085
28.11.20225,15,1255,035,04
29.11.20225,045,085,025,05
30.11.20225,085,2055,085,205
01.12.20225,275,285,125,205
02.12.20225,2055,215,125,145
05.12.20225,135,1555,085,135
06.12.20225,15,115,035,065
07.12.20225,055,125,035,03
08.12.20225,0255,1054,975,08
09.12.20225,15,175,045,165
12.12.20225,0455,054,8284,896
13.12.20224,925,164,9145,025
14.12.20225,035,034,9224,962
15.12.20224,925,0254,9164,94
16.12.20224,9144,9524,6344,64
19.12.20224,6684,7344,644,64
20.12.20224,64,6784,574,64
21.12.20224,6564,74,644,68
22.12.20224,6724,694,594,594
23.12.20224,614,6884,5744,634
27.12.20224,6864,7124,6244,662
28.12.20224,6524,74,594,632
29.12.20224,624,634,5664,624
30.12.20224,614,6184,5584,578