UK markets open in 5 hours 26 minutes

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

IOB - IOB Delayed price. Currency in EUR
Add to watchlist
5.07-0.01 (-0.24%)
At close: 05:52PM GMT
Time period:
28 Nov 2021 - 28 Nov 2022
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
25 Nov 20225.155.105.035.085.0822,370
24 Nov 20224.985.164.995.095.0959,437
23 Nov 20224.995.014.954.994.9952,053
22 Nov 20224.885.034.954.964.96142,667
21 Nov 20225.004.994.914.994.99111,754
18 Nov 20225.114.974.804.964.9684,137
17 Nov 20225.005.094.995.045.04133,526
16 Nov 20225.085.054.964.994.99654,512
15 Nov 20225.025.054.945.035.03100,492
14 Nov 20225.055.115.035.055.0579,406
11 Nov 20225.015.165.025.075.07170,933
10 Nov 20224.935.014.824.964.9675,438
09 Nov 20224.904.894.824.894.8939,385
08 Nov 20224.864.934.804.934.93445,455
07 Nov 20224.794.944.814.824.82361,431
04 Nov 20224.694.864.614.714.71126,963
03 Nov 20224.644.744.584.744.7430,938
02 Nov 20224.754.694.634.694.6970,380
01 Nov 20224.754.794.684.724.7282,008
31 Oct 20224.734.724.644.684.68157,225
28 Oct 20224.604.654.524.624.62117,825
27 Oct 20224.614.684.534.654.65110,514
26 Oct 20224.504.524.464.494.49262,481
25 Oct 20224.474.484.424.454.45221,249
24 Oct 20224.454.504.424.454.4599,315
21 Oct 20224.464.404.364.364.3666,491
20 Oct 20224.384.514.404.514.5115,829
19 Oct 20224.404.474.394.464.4633,482
18 Oct 20224.514.514.434.484.4820,086
17 Oct 20224.354.424.324.424.4221,613
14 Oct 20224.474.454.254.324.32243,369
13 Oct 20224.164.384.064.364.36228,499
12 Oct 20224.324.224.104.124.12451,751
11 Oct 20224.394.404.264.294.29138,059
10 Oct 20224.554.514.414.474.4778,860
07 Oct 20224.594.604.474.474.4722,597
06 Oct 20224.574.684.554.594.5926,850
05 Oct 20224.834.824.564.584.58116,635
04 Oct 20224.474.834.524.794.79435,403
03 Oct 20224.634.734.594.684.6818,258
30 Sept 20224.714.864.734.764.7623,466
29 Sept 20224.974.914.654.704.7044,385
28 Sept 20224.894.924.734.904.9067,632
27 Sept 20225.005.004.914.944.9444,550
26 Sept 20224.954.964.864.924.92128,674
23 Sept 20225.235.184.955.005.0095,679
22 Sept 20225.275.265.155.185.1860,147
21 Sept 20225.325.415.255.285.28297,395
20 Sept 20225.505.575.385.415.4190,791
16 Sept 20225.605.575.535.555.557,450
15 Sept 20225.665.745.635.685.6874,016
14 Sept 20225.525.615.505.595.5984,184
13 Sept 20225.705.705.545.595.59109,293
12 Sept 20225.575.685.555.675.6781,337
09 Sept 20225.315.545.315.485.48195,165
08 Sept 20225.355.425.285.385.38435,116
07 Sept 20225.675.555.205.265.26106,147
06 Sept 20225.865.875.785.785.78116,427
05 Sept 20225.825.815.765.765.7645,346
02 Sept 20225.805.955.785.915.91294,461
01 Sept 20225.895.995.785.795.79101,991
31 Aug 20226.006.095.936.056.05196,705
30 Aug 20225.815.975.845.855.8533,859
26 Aug 20226.286.286.026.036.0359,017
25 Aug 20226.226.306.236.296.2925,253
24 Aug 20226.096.206.066.206.2036,345
23 Aug 20226.006.226.066.166.16352,127
22 Aug 20226.186.206.076.136.1361,691
19 Aug 20226.406.366.216.256.2540,702
18 Aug 20226.356.396.346.366.3625,331
17 Aug 20226.426.526.366.416.4127,973
16 Aug 20226.536.556.436.456.45101,681
15 Aug 20226.496.526.406.526.5295,832
12 Aug 20226.306.456.386.456.4531,204
11 Aug 20226.406.466.346.356.35116,160
10 Aug 20226.446.406.266.386.38102,320
09 Aug 20226.306.416.306.336.3335,504
08 Aug 20226.206.386.156.366.3674,261
05 Aug 20226.116.276.166.236.2359,377
04 Aug 20226.286.256.166.196.1975,425
03 Aug 20226.026.206.096.116.1116,444
02 Aug 20226.086.126.056.126.12649,794
01 Aug 20226.106.206.106.146.14541,996
29 Jul 20226.296.346.146.186.18255,448
28 Jul 20226.266.276.076.096.09125,331
27 Jul 20225.996.285.916.226.22163,808
26 Jul 20226.025.935.795.845.8493,646
25 Jul 20225.895.955.855.895.89238,423
22 Jul 20225.845.955.835.915.91297,256
21 Jul 20226.096.015.785.805.8082,635
20 Jul 20226.106.085.925.975.9737,178
19 Jul 20225.765.985.805.965.9671,655
18 Jul 20225.955.885.775.885.8829,236
15 Jul 20225.705.845.595.765.7671,976
14 Jul 20225.765.755.535.555.5515,538
13 Jul 20225.835.765.625.645.6460,820
12 Jul 20225.795.755.535.695.6972,907
11 Jul 20225.805.835.685.695.6937,075
08 Jul 20225.805.845.765.825.8258,494
07 Jul 20225.755.765.665.725.7261,155
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...