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

2023 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 5,9314
KAPANIŞ 5,9312

En Düşük

DÜŞÜK 4,618

En Yüksek

YÜKSEK 6,9
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
02.01.20234,6244,7344,6184,71
03.01.20234,7364,8484,7264,746
04.01.20234,7664,8144,7164,808
05.01.20234,8284,9744,8144,942
06.01.20234,965,0254,895,01
09.01.20235,035,1255,0055,11
10.01.20235,075,1755,065,17
11.01.20235,25,3955,25,365
12.01.20235,3855,6955,3855,625
13.01.20235,665,765,595,73
16.01.20235,775,8255,565,63
17.01.20235,665,6855,6055,67
18.01.20235,655,995,6355,93
19.01.20235,975,995,7955,9
20.01.20235,8956,095,8656,09
23.01.20236,166,1956,016,08
24.01.20236,0856,136,0556,125
25.01.20236,176,2256,0556,195
26.01.20236,246,286,1256,22
27.01.20236,186,236,086,08
30.01.20236,086,1256,0056,03
31.01.20236,0256,1455,9956,1
01.02.20236,146,1756,076,08
02.02.20236,1256,36,116,3
03.02.20236,2756,36,1756,3
06.02.20236,2256,266,196,19
07.02.20236,26,216,126,15
08.02.20236,196,296,176,22
09.02.20236,236,2856,186,18
10.02.20236,1756,2055,875,9
13.02.20235,916,0355,96,02
14.02.20236,056,1256,056,11
15.02.20236,16,186,086,16
16.02.20236,26,26,076,135
17.02.20236,16,146,086,08
20.02.20236,1056,1256,0256,05
21.02.202366,0655,966,045
22.02.20235,9956,015,8655,935
23.02.20235,96,065,96,035
24.02.20236,0556,1055,956,01
27.02.20236,036,226,036,21
28.02.20236,216,345,9256,265
01.03.20236,3256,456,226,325
02.03.20236,336,336,1456,215
03.03.20236,2656,346,2456,285
06.03.20236,3256,486,286,48
07.03.20236,486,616,466,555
08.03.20236,536,5356,4556,51
09.03.20236,516,516,2856,315
10.03.20236,236,236,0756,185
13.03.20236,186,195,865,915
14.03.20235,956,2055,866,19
15.03.20236,196,215,7155,845
16.03.20235,9656,0455,855,96
17.03.20236,0356,095,655,695
20.03.20235,6855,865,5355,815
21.03.20235,7155,7755,5155,695
22.03.20235,7155,725,6255,625
23.03.20235,6255,655,515,53
24.03.20235,55,515,3255,38
27.03.20235,465,4955,395,425
28.03.20235,5455,575,435,47
29.03.20235,5755,5755,455,565
30.03.20235,615,8955,615,88
31.03.20235,95,9655,855,95
03.04.20236,026,025,95,96
04.04.20235,965,9855,8455,87
05.04.20235,8855,9455,6855,715
06.04.20235,725,8455,725,82
11.04.20235,8355,95,7455,795
12.04.20235,795,8555,7555,76
13.04.20235,765,9055,755,865
14.04.20235,9055,965,875,915
17.04.20235,9456,015,9255,96
18.04.202366,035,9355,98
19.04.20235,986,0055,9056,005
20.04.20236,0056,0055,9055,92
21.04.20235,8955,95,795,895
24.04.20235,9355,9755,8155,875
25.04.20235,855,855,745,85
26.04.20235,85,835,695,77
27.04.20235,775,8355,725,78
28.04.20235,845,95,715,865
02.05.20235,885,95,765,775
03.05.20235,7755,8255,715,765
04.05.20235,7055,7355,615,67
05.05.20235,735,835,75,83
08.05.20235,845,885,7955,815
09.05.20235,85,8155,6255,75
10.05.20235,795,795,695,69
11.05.20235,715,715,6255,67
12.05.20235,75,75,335,355
15.05.20235,45,4855,375,45
16.05.20235,465,535,435,485
17.05.20235,515,715,485,7
18.05.20235,775,875,725,85
19.05.20235,855,915,815,81
22.05.20235,85,955,85,94
23.05.20235,966,055,945,945
24.05.20235,95,95,7255,81
25.05.20235,835,865,7755,845
26.05.20235,865,925,815,915
29.05.20235,955,965,8155,83
30.05.20235,8355,995,85,935
31.05.20235,856,075,855,93
01.06.20236,016,1455,986,08
02.06.20236,156,196,0856,175
05.06.20236,216,2456,116,135
06.06.20236,116,226,076,2
07.06.20236,26,236,156,18
08.06.20236,156,246,136,23
09.06.20236,246,366,236,34
12.06.20236,366,466,366,43
13.06.20236,486,486,346,36
14.06.20236,46,486,356,44
15.06.20236,426,496,426,48
16.06.20236,486,516,346,41
19.06.20236,46,426,356,35
20.06.20236,346,376,36,32
21.06.20236,36,316,146,17
22.06.20236,116,416,066,35
23.06.20236,296,416,176,22
26.06.20236,26,286,166,23
27.06.20236,266,36,226,3
28.06.20236,326,376,266,34
29.06.20236,356,46,296,32
30.06.20236,356,396,316,35
03.07.20236,396,396,36,37
04.07.20236,386,416,356,38
05.07.20236,36,336,226,26
06.07.20236,216,256,026,02
07.07.20236,046,166,036,16
10.07.20236,186,456,126,43
11.07.20236,436,596,426,58
12.07.20236,586,66,486,58
13.07.20236,576,586,486,52
14.07.20236,476,556,436,54
17.07.20236,536,596,496,52
18.07.20236,496,536,466,47
19.07.20236,456,556,446,46
20.07.20236,466,466,46,44
21.07.20236,476,496,386,43
24.07.20236,326,376,36,36
25.07.20236,326,396,326,33
26.07.20236,316,376,296,35
27.07.20236,46,486,346,47
28.07.20236,446,546,46,53
31.07.20236,546,766,536,68
01.08.20236,716,96,686,68
02.08.20236,576,586,316,38
03.08.20236,366,386,196,25
04.08.20236,326,376,256,34
07.08.20236,366,396,286,36
08.08.20236,366,436,326,4
09.08.20236,446,476,366,38
10.08.20236,416,486,396,4
11.08.20236,46,426,346,34
14.08.20236,36,346,276,28
15.08.20236,286,356,236,27
16.08.20236,256,286,216,22
17.08.20236,26,246,126,12
18.08.20236,16,166,046,1
21.08.20236,116,196,086,09
22.08.20236,16,146,076,08
23.08.20236,056,16,036,1
24.08.20236,146,186,036,03
25.08.20236,036,045,915,93
28.08.20235,9465,946
29.08.20236,076,166,026,15
30.08.20236,156,26,126,12
31.08.20236,056,156,026,04
01.09.20236,086,146,036,04
04.09.20236,056,0866
05.09.20235,986,065,975,99
06.09.20235,9865,925,92
07.09.20235,9165,95,92
08.09.20235,926,025,926,01
11.09.20236,036,116,036,05
12.09.20236,126,176,096,13
13.09.20236,136,226,126,21
14.09.20236,216,256,146,25
15.09.20236,296,326,226,25
18.09.20236,236,236,096,11
19.09.20236,076,146,076,07
20.09.20236,066,26,066,14
21.09.20236,056,085,985,99
22.09.20236,026,035,935,94
25.09.20235,935,935,745,78
26.09.20235,745,795,75,74
27.09.20235,765,85,725,74
28.09.20235,775,85,625,78
29.09.20235,85,885,765,76
02.10.20235,795,835,725,76
03.10.20235,745,745,515,52
04.10.20235,495,545,425,49
05.10.20235,555,65,515,52
06.10.20235,545,65,515,59
09.10.20235,55,525,45,43
10.10.20235,515,625,515,61
11.10.20235,65,665,585,58
12.10.20235,615,615,495,49
13.10.20235,455,525,385,39
16.10.20235,395,465,335,43
17.10.20235,435,555,415,49
18.10.20235,535,535,375,38
19.10.20235,355,365,265,28
20.10.20235,235,285,155,15
23.10.20235,135,195,075,15
24.10.20235,25,265,185,2
25.10.20235,155,265,135,26
26.10.20235,195,225,165,19
27.10.20235,25,245,145,17
30.10.20235,195,315,185,26
31.10.20235,285,355,215,25
01.11.20235,265,275,215,22
02.11.20235,375,455,285,37
03.11.20235,485,485,245,35
06.11.20235,355,375,35,3
07.11.20235,35,325,225,27
08.11.20235,285,365,275,31
09.11.20235,315,395,285,35
10.11.20235,315,355,275,32
13.11.20235,385,415,335,35
14.11.20235,355,475,355,46
15.11.20235,455,645,435,63
16.11.20235,635,655,555,57
17.11.20235,65,675,65,64
20.11.20235,685,785,635,74
21.11.20235,795,795,685,68
22.11.20235,75,85,75,8
23.11.20235,85,85,695,72
24.11.20235,725,735,685,71
27.11.20235,695,735,665,67
28.11.20235,665,695,65,64
29.11.20235,645,75,635,65
30.11.20235,665,715,615,62
01.12.20235,635,765,635,75
04.12.20235,765,825,755,81
05.12.20235,835,875,815,86
06.12.20235,876,015,875,99
07.12.20235,916,045,816,04
08.12.20236,036,156,026,15
11.12.20236,146,226,146,22
12.12.20236,26,286,26,27
13.12.20236,266,276,046,05
14.12.20236,146,36,16,29
15.12.20236,36,376,286,35
18.12.20236,266,276,16,15
19.12.20236,156,246,146,19
20.12.20236,186,236,136,18
21.12.20236,126,146,16,14
22.12.20236,126,146,066,09
27.12.20236,086,086,036,05
28.12.20236,056,095,975,98
29.12.20235,9865,945,96