Meliá Hotels International, S.A. (0MKO.IL)
IOB - IOB Delayed price. Currency in EUR
Add to watchlist
At close: 05:33PM BST
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Jul 2024 | 6.90 | 6.95 | 6.88 | 6.91 | 6.91 | 17,883 |
| 25 Jul 2024 | 7.02 | 7.02 | 6.86 | 6.89 | 6.89 | 194,579 |
| 24 Jul 2024 | 6.97 | 7.09 | 6.99 | 7.04 | 7.04 | 36,074 |
| 23 Jul 2024 | 6.97 | 7.09 | 7.01 | 7.06 | 7.06 | 8,141 |
| 22 Jul 2024 | 7.10 | 7.24 | 7.02 | 7.07 | 7.07 | 10,837 |
| 19 Jul 2024 | 7.22 | 7.24 | 7.18 | 7.24 | 7.24 | 20,352 |
| 18 Jul 2024 | 7.26 | 7.30 | 7.20 | 7.25 | 7.25 | 6,604 |
| 17 Jul 2024 | 7.45 | 7.49 | 7.28 | 7.29 | 7.29 | 16,076 |
| 16 Jul 2024 | 7.49 | 7.51 | 7.42 | 7.43 | 7.43 | 6,527 |
| 15 Jul 2024 | 7.40 | 7.49 | 7.36 | 7.49 | 7.49 | 4,152 |
| 12 Jul 2024 | 7.30 | 7.43 | 7.32 | 7.42 | 7.42 | 65,232 |
| 11 Jul 2024 | 7.39 | 7.45 | 7.27 | 7.36 | 7.36 | 18,461 |
| 10 Jul 2024 | 7.32 | 7.38 | 7.16 | 7.32 | 7.32 | 45,064 |
| 09 Jul 2024 | 7.70 | 7.66 | 7.34 | 7.34 | 7.34 | 15,004 |
| 08 Jul 2024 | 7.50 | 7.63 | 7.49 | 7.57 | 7.57 | 8,256 |
| 05 Jul 2024 | 7.70 | 7.82 | 7.51 | 7.54 | 7.54 | 1,166,679 |
| 05 Jul 2024 | 0.0935 Dividend | |||||
| 04 Jul 2024 | 7.80 | 7.80 | 7.74 | 7.77 | 7.67 | 2,606 |
| 03 Jul 2024 | 7.70 | 7.80 | 7.66 | 7.75 | 7.65 | 123,230 |
| 02 Jul 2024 | 7.65 | 7.68 | 7.52 | 7.57 | 7.48 | 6,215 |
| 01 Jul 2024 | 7.65 | 7.83 | 7.70 | 7.75 | 7.66 | 4,027 |
| 28 Jun 2024 | 7.56 | 7.73 | 7.60 | 7.68 | 7.58 | 6,719 |
| 27 Jun 2024 | 7.65 | 7.70 | 7.58 | 7.64 | 7.54 | 1,585 |
| 26 Jun 2024 | 7.66 | 7.72 | 7.56 | 7.64 | 7.54 | 219,469 |
| 25 Jun 2024 | 7.61 | 7.69 | 7.50 | 7.68 | 7.59 | 51,561 |
| 24 Jun 2024 | 7.50 | 7.63 | 7.51 | 7.61 | 7.52 | 926 |
| 21 Jun 2024 | 7.59 | 7.59 | 7.51 | 7.51 | 7.41 | 44,536 |
| 20 Jun 2024 | 7.50 | 7.55 | 7.35 | 7.54 | 7.45 | 7,335 |
| 19 Jun 2024 | 7.60 | 7.60 | 7.51 | 7.57 | 7.48 | 4,469 |
| 18 Jun 2024 | 7.49 | 7.59 | 7.53 | 7.58 | 7.49 | 5,548 |
| 17 Jun 2024 | 7.47 | 7.54 | 7.45 | 7.44 | 7.35 | 17,648 |
| 14 Jun 2024 | 7.64 | 7.60 | 7.45 | 7.47 | 7.38 | 816 |
| 13 Jun 2024 | 7.73 | 7.76 | 7.70 | 7.66 | 7.57 | 23 |
| 12 Jun 2024 | 7.80 | 7.83 | 7.72 | 7.85 | 7.76 | 7,665 |
| 11 Jun 2024 | 7.79 | 7.78 | 7.55 | 7.76 | 7.67 | 37,047 |
| 10 Jun 2024 | 7.81 | 7.82 | 7.70 | 7.72 | 7.63 | 758 |
| 07 Jun 2024 | 8.00 | 8.00 | 7.75 | 7.84 | 7.75 | 33,819 |
| 06 Jun 2024 | 8.08 | 8.19 | 7.99 | 8.00 | 7.91 | 843 |
| 05 Jun 2024 | 8.00 | 8.15 | 8.07 | 8.08 | 7.99 | 9,163 |
| 04 Jun 2024 | 7.95 | 8.10 | 7.89 | 8.04 | 7.94 | 4,092 |
| 03 Jun 2024 | 7.90 | 8.05 | 7.95 | 8.01 | 7.91 | 28,057 |
| 31 May 2024 | 7.84 | 7.93 | 7.53 | 7.86 | 7.77 | 68,365 |
| 30 May 2024 | 7.59 | 7.89 | 7.66 | 7.84 | 7.74 | 20,628 |
| 29 May 2024 | 7.63 | 7.70 | 7.66 | 7.66 | 7.57 | 3,251 |
| 28 May 2024 | 7.84 | 7.86 | 7.72 | 7.76 | 7.67 | 5,700 |
| 24 May 2024 | 7.73 | 7.78 | 7.55 | 7.76 | 7.66 | 6,861 |
| 23 May 2024 | 7.73 | 7.80 | 7.72 | 7.77 | 7.68 | 534 |
| 22 May 2024 | 7.92 | 7.82 | 7.74 | 7.81 | 7.72 | 1,369 |
| 21 May 2024 | 7.93 | 7.95 | 7.82 | 7.88 | 7.79 | 4,816 |
| 20 May 2024 | 7.83 | 7.91 | 7.80 | 7.87 | 7.78 | 2,097 |
| 17 May 2024 | 7.66 | 7.88 | 7.70 | 7.88 | 7.79 | 3,283 |
| 16 May 2024 | 7.87 | 7.80 | 7.72 | 7.79 | 7.70 | 942 |
| 15 May 2024 | 7.84 | 7.88 | 7.78 | 7.86 | 7.76 | 5,773 |
| 14 May 2024 | 7.80 | 7.89 | 7.67 | 7.72 | 7.62 | 6,847 |
| 13 May 2024 | 7.86 | 7.89 | 7.73 | 7.83 | 7.74 | 78,273 |
| 10 May 2024 | 7.72 | 7.86 | 7.66 | 7.80 | 7.71 | 124,002 |
| 09 May 2024 | 7.60 | 7.70 | 7.47 | 7.48 | 7.39 | 470,825 |
| 08 May 2024 | 7.58 | 7.67 | 7.46 | 7.54 | 7.45 | 9,856 |
| 07 May 2024 | 7.45 | 7.61 | 7.49 | 7.54 | 7.45 | 6,989 |
| 03 May 2024 | 7.42 | 7.49 | 7.32 | 7.41 | 7.32 | 27,325 |
| 02 May 2024 | 7.30 | 7.38 | 7.38 | 7.33 | 7.24 | 2,989 |
| 01 May 2024 | 7.37 | 7.37 | 7.37 | 7.37 | 7.28 | - |
| 30 Apr 2024 | 7.48 | 7.47 | 7.30 | 7.37 | 7.28 | 8,519 |
| 29 Apr 2024 | 7.40 | 7.82 | 7.44 | 7.42 | 7.33 | 3,546 |
| 26 Apr 2024 | 7.39 | 7.46 | 7.39 | 7.41 | 7.32 | 171,936 |
| 25 Apr 2024 | 7.45 | 7.45 | 7.31 | 7.34 | 7.25 | 57,933 |
| 24 Apr 2024 | 7.32 | 7.43 | 7.31 | 7.41 | 7.32 | 67,007 |
| 23 Apr 2024 | 7.26 | 7.32 | 7.19 | 7.25 | 7.17 | 45,001 |
| 22 Apr 2024 | 7.11 | 7.26 | 7.21 | 7.23 | 7.14 | 39,435 |
| 19 Apr 2024 | 6.99 | 7.16 | 7.02 | 7.10 | 7.01 | 55,184 |
| 18 Apr 2024 | 7.05 | 7.20 | 6.93 | 7.12 | 7.03 | 29,916 |
| 17 Apr 2024 | 6.95 | 7.15 | 7.01 | 7.11 | 7.02 | 45,337 |
| 16 Apr 2024 | 7.10 | 7.21 | 7.00 | 6.99 | 6.91 | 55,963 |
| 15 Apr 2024 | 7.00 | 7.30 | 7.14 | 7.25 | 7.17 | 43,697 |
| 12 Apr 2024 | 7.30 | 7.49 | 7.23 | 7.30 | 7.21 | 85,647 |
| 11 Apr 2024 | 7.38 | 7.46 | 7.34 | 7.41 | 7.32 | 58,829 |
| 10 Apr 2024 | 7.22 | 7.28 | 7.11 | 7.20 | 7.12 | 137,220 |
| 09 Apr 2024 | 7.30 | 7.36 | 7.20 | 7.23 | 7.15 | 9,882 |
| 08 Apr 2024 | 7.28 | 7.36 | 7.25 | 7.29 | 7.20 | 14,714 |
| 05 Apr 2024 | 7.40 | 7.42 | 7.26 | 7.27 | 7.18 | 36,291 |
| 04 Apr 2024 | 7.37 | 7.45 | 7.36 | 7.41 | 7.33 | 36,921 |
| 03 Apr 2024 | 7.20 | 7.39 | 7.10 | 7.32 | 7.24 | 114,065 |
| 02 Apr 2024 | 7.40 | 7.49 | 7.24 | 7.23 | 7.14 | 72,880 |
| 28 Mar 2024 | 7.38 | 7.51 | 7.40 | 7.49 | 7.40 | 24,835 |
| 27 Mar 2024 | 7.40 | 7.47 | 7.39 | 7.41 | 7.32 | 29,678 |
| 26 Mar 2024 | 7.36 | 7.45 | 7.36 | 7.39 | 7.30 | 28,556 |
| 25 Mar 2024 | 7.18 | 7.36 | 7.18 | 7.32 | 7.23 | 26,905 |
| 22 Mar 2024 | 7.15 | 7.26 | 7.13 | 7.17 | 7.09 | 40,615 |
| 21 Mar 2024 | 6.99 | 7.16 | 6.91 | 7.10 | 7.02 | 54,844 |
| 20 Mar 2024 | 6.95 | 6.97 | 6.90 | 6.95 | 6.87 | 25,642 |
| 19 Mar 2024 | 6.85 | 6.96 | 6.86 | 6.97 | 6.88 | 46,823 |
| 18 Mar 2024 | 6.82 | 6.93 | 6.82 | 6.90 | 6.82 | 30,721 |
| 15 Mar 2024 | 6.83 | 6.88 | 6.74 | 6.85 | 6.77 | 46,099 |
| 14 Mar 2024 | 6.95 | 7.05 | 6.97 | 7.02 | 6.93 | 74,592 |
| 13 Mar 2024 | 6.89 | 6.97 | 6.88 | 6.93 | 6.84 | 24,377 |
| 12 Mar 2024 | 6.80 | 7.00 | 6.76 | 6.88 | 6.80 | 15,652 |
| 11 Mar 2024 | 6.78 | 6.78 | 6.69 | 6.73 | 6.65 | 24,702 |
| 08 Mar 2024 | 6.60 | 6.72 | 6.64 | 6.73 | 6.65 | 40,839 |
| 07 Mar 2024 | 6.63 | 6.70 | 6.59 | 6.64 | 6.56 | 19,365 |
| 06 Mar 2024 | 6.60 | 6.70 | 6.59 | 6.65 | 6.57 | 29,176 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.