UK markets closed

Meliá Hotels International, S.A. (0MKO.IL)

IOB - IOB Delayed price. Currency in EUR
Add to watchlist
7.88+0.09 (+1.15%)
At close: 05:36PM BST
Time period:
19 May 2023 - 19 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
17 May 20247.667.887.707.887.883,283
16 May 20247.877.807.727.797.79942
15 May 20247.847.887.787.867.865,773
14 May 20247.807.897.677.727.726,847
13 May 20247.867.897.737.837.8378,273
10 May 20247.727.867.667.807.80124,002
09 May 20247.607.707.477.487.48470,825
08 May 20247.587.677.467.547.549,856
07 May 20247.457.617.497.547.546,989
03 May 20247.427.497.327.417.4127,325
02 May 20247.307.387.387.337.332,989
01 May 20247.377.377.377.377.37-
30 Apr 20247.487.477.307.377.378,519
29 Apr 20247.407.827.447.427.423,546
26 Apr 20247.397.467.397.417.41171,936
25 Apr 20247.457.457.317.347.3457,933
24 Apr 20247.327.437.317.417.4167,007
23 Apr 20247.267.327.197.257.2545,001
22 Apr 20247.117.267.217.237.2339,435
19 Apr 20246.997.167.027.107.1055,184
18 Apr 20247.057.206.937.127.1229,916
17 Apr 20246.957.157.017.117.1145,337
16 Apr 20247.107.217.006.996.9955,963
15 Apr 20247.007.307.147.257.2543,697
12 Apr 20247.307.497.237.307.3085,647
11 Apr 20247.387.467.347.417.4158,829
10 Apr 20247.227.287.117.207.20137,220
09 Apr 20247.307.367.207.237.239,882
08 Apr 20247.287.367.257.297.2914,714
05 Apr 20247.407.427.267.277.2736,291
04 Apr 20247.377.457.367.417.4136,921
03 Apr 20247.207.397.107.327.32114,065
02 Apr 20247.407.497.247.237.2372,880
28 Mar 20247.387.517.407.497.4924,835
27 Mar 20247.407.477.397.417.4129,678
26 Mar 20247.367.457.367.397.3928,556
25 Mar 20247.187.367.187.327.3226,905
22 Mar 20247.157.267.137.177.1740,615
21 Mar 20246.997.166.917.107.1054,844
20 Mar 20246.956.976.906.956.9525,642
19 Mar 20246.856.966.866.976.9746,823
18 Mar 20246.826.936.826.906.9030,721
15 Mar 20246.836.886.746.856.8546,099
14 Mar 20246.957.056.977.027.0274,592
13 Mar 20246.896.976.886.936.9324,377
12 Mar 20246.807.006.766.886.8815,652
11 Mar 20246.786.786.696.736.7324,702
08 Mar 20246.606.726.646.736.7340,839
07 Mar 20246.636.706.596.646.6419,365
06 Mar 20246.606.706.596.656.6529,176
05 Mar 20246.546.596.346.586.5863,280
04 Mar 20246.706.726.506.526.5245,419
01 Mar 20246.596.706.456.646.6436,316
29 Feb 20246.686.726.516.596.5924,298
28 Feb 20246.696.786.686.736.7361,238
27 Feb 20246.876.876.786.846.8462,122
26 Feb 20246.936.996.876.936.9374,245
23 Feb 20246.806.936.816.866.8618,576
22 Feb 20246.856.956.826.896.8937,514
21 Feb 20246.716.866.696.836.8374,159
20 Feb 20246.166.816.166.786.78133,021
19 Feb 20246.116.166.106.166.16225,721
16 Feb 20246.286.236.146.166.1658,902
15 Feb 20246.226.316.216.246.2436,306
14 Feb 20246.126.206.166.196.1935,572
13 Feb 20246.346.376.166.196.1933,620
12 Feb 20246.356.396.316.396.3921,653
09 Feb 20246.356.396.306.306.3018,726
08 Feb 20246.326.356.316.326.3264,018
07 Feb 20246.346.346.256.306.3014,346
06 Feb 20246.306.356.216.286.28133,117
05 Feb 20246.206.316.226.276.2784,907
02 Feb 20246.206.336.246.266.2616,464
01 Feb 20246.246.386.206.216.2153,083
31 Jan 20246.236.326.216.316.3181,988
30 Jan 20246.236.286.236.246.2414,866
29 Jan 20246.346.356.206.256.2529,517
26 Jan 20246.356.366.266.336.3375,392
25 Jan 20246.256.396.266.386.3870,026
24 Jan 20246.216.346.266.296.2942,865
23 Jan 20246.136.266.116.196.1961,410
22 Jan 20246.136.256.146.246.24364,835
19 Jan 20246.056.166.046.116.11291,662
18 Jan 20245.936.015.885.975.9732,100
17 Jan 20245.855.865.775.815.81261,863
16 Jan 20245.805.845.775.805.80197,482
15 Jan 20245.845.915.825.895.8928,238
12 Jan 20245.805.945.855.885.8838,345
11 Jan 20245.955.995.865.895.8949,535
10 Jan 20245.975.945.885.915.9147,747
09 Jan 20245.995.975.915.965.9616,568
08 Jan 20245.925.955.825.925.9227,032
05 Jan 20245.865.895.765.895.8946,729
04 Jan 20245.795.895.805.835.8340,609
03 Jan 20245.915.965.805.875.8787,843
02 Jan 20245.976.055.915.935.9329,903
29 Dec 20236.006.005.955.975.9730,299
28 Dec 20236.016.115.975.985.9816,757
27 Dec 20236.036.086.046.076.07162,291
22 Dec 20236.126.156.076.076.0721,979
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...