Melia Hotels International, S.A. MEL
BME · İspanya · Tüketici Hizmetleri
€10,10-0,27 (-%2,60)
Piyasa kapalı· · EUR · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · EUR · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | €10,10 | -%2,60 | €10,36 | €10,36 | €10,04 | 183,40K |
| 2026-09-30 | €10,37 | +%2,47 | €10,20 | €10,43 | €10,01 | 203,71K |
| 2026-09-29 | €10,12 | +%1,20 | €10,01 | €10,22 | €10,01 | 167,30K |
| 2026-09-28 | €10,00 | +%0,10 | €9,97 | €10,09 | €9,87 | 110,07K |
| 2026-09-25 | €9,99 | +%1,94 | €9,82 | €10,09 | €9,82 | 142,63K |
| 2026-09-24 | €9,80 | -%1,66 | €9,98 | €9,98 | €9,73 | 110,19K |
| 2026-09-23 | €9,97 | +%0,50 | €9,90 | €10,01 | €9,84 | 115,17K |
| 2026-09-22 | €9,91 | +%1,69 | €9,77 | €10,01 | €9,68 | 280,39K |
| 2026-09-21 | €9,75 | +%1,04 | €9,67 | €9,82 | €9,65 | 233,09K |
| 2026-09-18 | €9,65 | -%1,63 | €9,77 | €9,77 | €9,56 | 227,55K |
| 2026-09-17 | €9,81 | +%0,20 | €9,74 | €9,87 | €9,74 | 116,83K |
| 2026-09-16 | €9,79 | +%0,36 | €9,79 | €9,94 | €9,70 | 180,00K |
| 2026-09-15 | €9,76 | -%0,46 | €9,81 | €9,90 | €9,68 | 289,05K |
| 2026-09-14 | €9,80 | %0,00 | €9,62 | €9,82 | €9,55 | 240,14K |
| 2026-09-11 | €9,80 | -%0,46 | €9,65 | €9,82 | €9,65 | 241,58K |
| 2026-09-10 | €9,85 | -%0,46 | €9,88 | €9,93 | €9,77 | 323,42K |
| 2026-09-09 | €9,89 | +%0,05 | €9,81 | €9,89 | €9,61 | 245,48K |
| 2026-09-08 | €9,89 | -%1,84 | €10,05 | €10,07 | €9,86 | 131,28K |
| 2026-09-07 | €10,07 | %0,00 | €10,07 | €10,24 | €9,99 | 107,85K |
| 2026-09-04 | €10,07 | +%2,60 | €9,92 | €10,12 | €9,85 | 307,18K |
| 2026-09-03 | €9,81 | -%0,46 | €9,82 | €9,89 | €9,77 | 129,96K |
| 2026-09-02 | €9,86 | +%0,77 | €9,76 | €9,93 | €9,73 | 295,50K |
| 2026-09-01 | €9,78 | -%2,35 | €10,00 | €10,00 | €9,75 | 334,78K |
| 2026-08-31 | €10,02 | -%1,67 | €10,06 | €10,19 | €10,02 | 160,80K |
| 2026-08-28 | €10,19 | -%0,59 | €10,25 | €10,29 | €10,15 | 161,05K |
| 2026-08-27 | €10,25 | -%0,87 | €10,26 | €10,30 | €10,20 | 277,07K |
| 2026-08-26 | €10,34 | +%0,10 | €10,31 | €10,48 | €10,30 | 158,52K |
| 2026-08-25 | €10,33 | +%0,49 | €10,25 | €10,38 | €10,23 | 99,92K |
| 2026-08-24 | €10,28 | +%1,48 | €10,13 | €10,30 | €10,09 | 121,85K |
| 2026-08-21 | €10,13 | -%0,39 | €10,13 | €10,18 | €10,10 | 120,26K |
| 2026-08-20 | €10,17 | +%0,79 | €10,03 | €10,22 | €10,03 | 168,43K |
| 2026-08-19 | €10,09 | +%0,40 | €10,00 | €10,10 | €9,95 | 157,52K |
| 2026-08-18 | €10,05 | -%0,50 | €10,05 | €10,23 | €10,00 | 185,27K |
| 2026-08-17 | €10,10 | -%1,37 | €10,25 | €10,25 | €10,08 | 129,34K |
| 2026-08-14 | €10,24 | -%0,10 | €10,30 | €10,34 | €10,23 | 94,24K |
| 2026-08-13 | €10,25 | -%0,49 | €10,30 | €10,38 | €10,22 | 159,78K |
| 2026-08-12 | €10,30 | +%2,28 | €10,11 | €10,30 | €10,00 | 325,87K |
| 2026-08-11 | €10,07 | +%0,70 | €10,00 | €10,19 | €9,92 | 308,35K |
| 2026-08-10 | €10,00 | -%1,67 | €10,16 | €10,22 | €9,98 | 200,22K |
| 2026-08-07 | €10,17 | -%1,26 | €10,34 | €10,34 | €10,17 | 117,96K |
| 2026-08-06 | €10,30 | -%1,06 | €10,28 | €10,49 | €10,25 | 175,61K |
| 2026-08-05 | €10,41 | -%0,29 | €10,41 | €10,53 | €10,35 | 175,35K |
| 2026-08-04 | €10,44 | +%0,38 | €10,40 | €10,54 | €10,33 | 188,56K |
| 2026-08-03 | €10,40 | +%0,29 | €10,50 | €10,72 | €10,40 | 413,72K |
| 2026-07-31 | €10,37 | -%2,72 | €10,32 | €10,57 | €10,21 | 400,31K |
| 2026-07-30 | €10,66 | +%1,81 | €10,40 | €10,77 | €10,27 | 309,83K |
| 2026-07-29 | €10,47 | -%0,76 | €10,54 | €10,55 | €10,41 | 262,59K |
| 2026-07-28 | €10,55 | +%0,09 | €10,54 | €10,72 | €10,50 | 158,71K |
| 2026-07-27 | €10,54 | +%0,96 | €10,47 | €10,65 | €10,47 | 227,97K |
| 2026-07-24 | €10,44 | +%2,76 | €10,11 | €10,44 | €10,11 | 180,56K |
| 2026-07-23 | €10,16 | -%1,93 | €10,28 | €10,32 | €10,12 | 230,09K |
| 2026-07-22 | €10,36 | -%2,17 | €10,59 | €10,59 | €10,32 | 340,75K |
| 2026-07-21 | €10,59 | +%0,09 | €10,47 | €10,66 | €10,43 | 322,19K |
| 2026-07-20 | €10,58 | -%0,09 | €10,49 | €10,65 | €10,48 | 262,33K |
| 2026-07-17 | €10,59 | -%1,58 | €10,67 | €10,76 | €10,58 | 283,11K |
| 2026-07-16 | €10,76 | +%0,19 | €10,74 | €11,00 | €10,57 | 284,22K |
| 2026-07-15 | €10,74 | -%0,56 | €10,80 | €10,80 | €10,40 | 357,45K |
| 2026-07-14 | €10,80 | -%2,44 | €11,02 | €11,02 | €10,69 | 392,33K |
| 2026-07-13 | €11,07 | -%0,81 | €11,12 | €11,22 | €10,95 | 274,53K |
| 2026-07-10 | €11,16 | %0,00 | €11,20 | €11,38 | €11,07 | 383,69K |
| 2026-07-09 | €11,16 | -%0,45 | €11,27 | €11,34 | €11,03 | 287,03K |
| 2026-07-08 | €11,21 | -%5,16 | €11,77 | €11,77 | €11,16 | 366,11K |
| 2026-07-07 | €11,82 | +%1,20 | €11,75 | €11,82 | €11,66 | 169,88K |
| 2026-07-06 | €11,68 | -%2,67 | €11,80 | €11,86 | €11,55 | 248,63K |
| 2026-07-03 | €12,00 | +%0,42 | €11,97 | €12,00 | €11,86 | 168,93K |
| 2026-07-02 | €11,95 | +%0,08 | €12,05 | €12,07 | €11,89 | 267,62K |
| 2026-07-01 | €11,94 | -%1,73 | €12,20 | €12,20 | €11,86 | 357,86K |
| 2026-06-30 | €12,15 | +%0,08 | €12,19 | €12,34 | €12,01 | 298,71K |
| 2026-06-29 | €12,14 | -%1,06 | €12,26 | €12,27 | €12,02 | 304,11K |
| 2026-06-26 | €12,27 | -%0,89 | €12,28 | €12,41 | €12,13 | 156,79K |
| 2026-06-25 | €12,38 | +%1,64 | €12,24 | €12,47 | €12,21 | 302,67K |
| 2026-06-24 | €12,18 | +%0,33 | €12,12 | €12,23 | €11,98 | 221,45K |
| 2026-06-23 | €12,14 | -%1,62 | €12,23 | €12,30 | €12,06 | 351,05K |
| 2026-06-22 | €12,34 | -%0,80 | €12,38 | €12,53 | €12,31 | 318,08K |
| 2026-06-19 | €12,44 | +%1,63 | €12,25 | €12,49 | €12,11 | 1,20M |
| 2026-06-18 | €12,24 | +%2,60 | €11,96 | €12,24 | €11,87 | 309,92K |
| 2026-06-17 | €11,93 | +%0,68 | €11,80 | €11,95 | €11,71 | 363,39K |
| 2026-06-16 | €11,85 | +%0,25 | €11,82 | €11,95 | €11,68 | 316,50K |
| 2026-06-15 | €11,82 | +%2,07 | €11,81 | €11,95 | €11,58 | 459,29K |
| 2026-06-12 | €11,58 | +%3,76 | €11,30 | €11,58 | €11,30 | 223,30K |
| 2026-06-11 | €11,16 | -%0,36 | €11,21 | €11,26 | €11,02 | 197,15K |
| 2026-06-10 | €11,20 | +%0,54 | €11,26 | €11,28 | €11,08 | 270,37K |
| 2026-06-09 | €11,14 | +%0,63 | €11,13 | €11,37 | €10,99 | 266,44K |
| 2026-06-08 | €11,07 | +%0,91 | €10,90 | €11,20 | €10,81 | 297,37K |
| 2026-06-05 | €10,97 | -%0,63 | €11,00 | €11,09 | €10,94 | 257,18K |
| 2026-06-04 | €11,04 | -%0,99 | €11,07 | €11,27 | €11,03 | 222,83K |
| 2026-06-03 | €11,15 | +%0,36 | €11,04 | €11,27 | €11,01 | 335,35K |
| 2026-06-02 | €11,11 | -%0,89 | €11,27 | €11,34 | €11,03 | 460,33K |
| 2026-06-01 | €11,21 | -%0,18 | €11,10 | €11,25 | €10,99 | 290,41K |
| 2026-05-29 | €11,23 | -%0,97 | €11,34 | €11,36 | €11,08 | 861,17K |