UK markets closed

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

IOB - IOB Delayed price. Currency in EUR
Add to watchlist
6.89+0.07 (+0.95%)
At close: 06:00PM GMT
Time period:
22 Feb 2023 - 22 Feb 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
22 Feb 20246.916.956.826.896.8937,513
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
21 Dec 20236.116.146.096.146.14121,374
20 Dec 20236.136.236.156.206.2020,812
19 Dec 20236.106.246.156.206.20441,335
18 Dec 20236.306.396.116.106.10283,703
15 Dec 20236.216.366.246.376.37111,921
14 Dec 20236.146.306.096.246.2438,879
13 Dec 20236.266.286.046.056.0536,318
12 Dec 20236.186.276.186.276.27102,180
11 Dec 20236.146.226.116.176.1717,497
08 Dec 20236.006.156.016.096.0918,672
07 Dec 20235.866.045.866.046.042,744
06 Dec 20235.876.005.865.995.998,506
05 Dec 20235.865.865.815.815.8112,616
04 Dec 20235.785.825.765.825.82454,430
01 Dec 20235.665.765.665.705.7021,799
30 Nov 20235.665.715.615.665.6624,798
29 Nov 20235.645.675.645.655.6518,337
28 Nov 20235.665.705.615.615.6121,513
27 Nov 20235.705.725.665.705.7023,585
24 Nov 20235.725.725.685.725.725,757
23 Nov 20235.805.805.685.695.6946,617
22 Nov 20235.665.805.705.785.7839,888
21 Nov 20235.795.785.685.715.7198,791
20 Nov 20235.705.765.405.725.7228,212
17 Nov 20235.655.665.575.645.64102,469
16 Nov 20235.575.645.555.575.57106,129
15 Nov 20235.405.645.435.615.6179,562
14 Nov 20235.415.465.325.435.43133,000
13 Nov 20235.385.405.345.365.3657,512
10 Nov 20235.305.365.265.325.3228,367
09 Nov 20235.335.385.325.385.3836,468
08 Nov 20235.305.345.285.345.3421,714
07 Nov 20235.305.305.235.285.2849,569
06 Nov 20235.285.365.305.365.36298,264
03 Nov 20235.475.645.265.365.36228,837
02 Nov 20235.455.445.335.395.3940,381
01 Nov 20235.295.265.205.235.2392,932
31 Oct 20235.265.345.245.245.2459,841
30 Oct 20235.175.305.195.285.2821,107
27 Oct 20235.205.235.155.165.1663,079
26 Oct 20235.135.245.165.225.22162,325
25 Oct 20235.155.265.145.205.20250,649
24 Oct 20235.205.265.185.215.2170,750
23 Oct 20235.125.195.075.145.1454,201
20 Oct 20235.255.245.155.195.19160,126
19 Oct 20235.355.365.265.395.3992,823
18 Oct 20235.555.495.385.395.39147,249
17 Oct 20235.395.555.425.475.4793,053
16 Oct 20235.405.455.345.455.45147,908
13 Oct 20235.455.515.395.415.41116,381
12 Oct 20235.645.615.495.515.51293,636
11 Oct 20235.655.655.585.585.58120,941
10 Oct 20235.495.615.515.615.61106,595
09 Oct 20235.505.515.405.415.4129,481
06 Oct 20235.505.595.515.565.56117,843
05 Oct 20235.565.595.525.575.5784,898
04 Oct 20235.545.515.435.515.5140,434
03 Oct 20235.805.725.515.545.54174,296
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...