UK Markets closed

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

IOB - IOB Delayed price. Currency in EUR
Add to watchlist
6.43-0.08 (-1.18%)
At close: 05:47PM GMT
Show:
Historical prices
Frequency:
Daily
Currency in EUR
DateOpenHighLowClose*Adj. close**Volume
18 Jan 20226.496.506.426.436.4390,602
17 Jan 20226.576.576.496.516.5139,503
14 Jan 20226.586.516.396.426.4262,247
13 Jan 20226.416.566.346.526.5278,869
12 Jan 20226.536.646.466.506.5038,877
11 Jan 20226.586.526.426.416.41699,333
10 Jan 20226.456.586.396.406.40439,575
07 Jan 20226.406.446.326.386.3819,164
06 Jan 20226.316.496.206.406.4037,167
05 Jan 20226.326.406.266.386.38242,889
04 Jan 20226.306.386.316.296.2932,951
31 Dec 20215.975.975.975.975.97-
30 Dec 20215.836.005.895.975.9776,710
29 Dec 20216.066.055.966.006.0028,118
24 Dec 20215.925.925.925.925.92-
23 Dec 20215.856.045.905.925.9223,675
22 Dec 20215.655.915.675.885.8897,604
21 Dec 20215.395.695.475.705.7022,673
20 Dec 20215.305.495.255.455.4552,923
17 Dec 20215.355.545.355.535.5398,233
16 Dec 20215.635.545.365.405.4072,037
15 Dec 20215.555.595.435.445.4479,065
14 Dec 20215.635.685.505.615.61146,853
13 Dec 20215.725.825.565.585.58121,422
10 Dec 20215.875.865.735.765.76132,197
09 Dec 20216.085.995.855.905.9033,767
08 Dec 20216.106.095.756.066.0664,456
07 Dec 20216.006.105.925.965.9691,706
06 Dec 20215.705.885.615.865.8639,871
03 Dec 20215.625.785.625.635.6343,664
02 Dec 20215.605.725.545.605.60229,568
01 Dec 20215.605.755.555.675.67175,732
30 Nov 20215.665.725.505.505.5071,935
29 Nov 20215.935.945.715.745.7451,018
26 Nov 20216.016.045.745.845.84235,203
25 Nov 20216.166.376.136.356.35115,043
24 Nov 20215.906.005.875.995.9954,098
23 Nov 20216.096.045.935.985.9841,024
22 Nov 20216.006.155.896.006.0040,899
19 Nov 20216.206.165.966.056.0512,216
18 Nov 20216.386.326.106.146.1451,048
17 Nov 20216.596.546.246.256.2529,925
16 Nov 20216.556.796.496.516.51119,686
15 Nov 20216.356.546.336.386.3850,645
12 Nov 20216.566.456.356.406.4032,553
11 Nov 20216.616.606.386.496.49222,027
10 Nov 20216.706.876.656.676.671,015,596
09 Nov 20216.656.866.666.826.82114,929
08 Nov 20216.786.916.636.706.70237,371
05 Nov 20216.426.916.276.866.86182,287
04 Nov 20216.386.476.366.396.3947,603
03 Nov 20216.336.386.256.366.3643,673
02 Nov 20216.406.436.366.386.3829,416
01 Nov 20216.306.496.256.436.4367,829
29 Oct 20216.186.426.256.326.32126,001
28 Oct 20216.356.406.236.396.3910,839
27 Oct 20216.256.356.176.286.2871,739
26 Oct 20216.376.466.256.376.3730,929
25 Oct 20216.216.316.136.256.2524,534
22 Oct 20216.546.366.236.336.3364,930
21 Oct 20216.366.446.206.396.3991,302
20 Oct 20216.886.846.326.406.4066,682
19 Oct 20217.016.946.826.836.8380,415
18 Oct 20217.007.066.946.996.99267,868
15 Oct 20216.767.096.917.047.04297,345
14 Oct 20216.826.876.776.786.7841,602
13 Oct 20216.606.826.656.656.6538,632
12 Oct 20216.596.696.656.686.6861,666
11 Oct 20216.596.736.626.706.7027,805
08 Oct 20216.596.776.596.706.7029,755
07 Oct 20216.596.636.576.606.6017,021
06 Oct 20216.656.636.456.536.53132,155
05 Oct 20216.716.826.626.706.7015,320
04 Oct 20216.716.896.726.846.8426,828
01 Oct 20216.316.816.256.766.7638,692
30 Sept 20216.696.716.436.456.4551,054
29 Sept 20216.476.706.536.656.65121,783
28 Sept 20216.696.736.576.646.64138,199
27 Sept 20216.456.726.496.666.66151,726
24 Sept 20216.316.466.286.396.3955,692
23 Sept 20216.206.326.146.306.3062,875
22 Sept 20215.966.155.996.126.1239,074
21 Sept 20215.805.985.815.885.8827,969
20 Sept 20215.865.995.685.935.9329,978
17 Sept 20215.795.975.835.885.887,549
16 Sept 20215.605.765.665.755.7511,304
15 Sept 20215.705.735.545.555.55150,497
14 Sept 20215.725.805.695.715.7120,779
13 Sept 20215.695.785.685.785.7828,727
10 Sept 20215.905.855.695.705.7028,801
09 Sept 20215.795.855.635.855.8561,166
08 Sept 20215.705.945.705.825.8246,806
07 Sept 20215.705.815.705.725.7246,156
06 Sept 20215.855.845.715.725.7265,586
03 Sept 20216.005.975.805.815.8115,233
02 Sept 20216.006.045.945.985.9811,128
01 Sept 20215.946.125.956.096.0941,605
31 Aug 20216.106.015.875.875.8715,894
27 Aug 20216.106.085.966.036.03281,002
26 Aug 20216.106.156.056.106.1025,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...