Melia Hotels International S A Historical Data - MEL | ADVFN

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
Germany
TG
Melia Hotels International S A (MEL)
Melia Hotels International S A (MEL) Historical

Melia Hotels International S A (MEL)

7.575

0.095

( 1.27% )

Updated: 09:57:01

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.22	2.99116247451	7.355	7.595	7.355	594	7.40279579	DE
4	0.31	4.26703372333	7.265	7.595	7.045	369	7.35366405	DE
12	1.4	22.6720647773	6.175	7.595	6.105	951	6.97623414	DE
26	2.195	40.7992565056	5.38	7.595	5.33	1311	6.40393795	DE
52	1.425	23.1707317073	6.15	7.595	5.1399999	1167	6.283591	DE
156	1.425	23.1707317073	6.15	7.595	5.1399999	1167	6.283591	DE
260	1.425	23.1707317073	6.15	7.595	5.1399999	1167	6.283591	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1715113620	7.505	0.01	0.20	7.46	7.57	7.46	65
1715027220	7.49	0.07	0.88	7.475	7.49	7.43	119
1714768020	7.425	0.03	0.41	7.44	7.44	7.425	2
1714681560	7.395	0.13	1.79	7.355	7.405	7.355	2189
1714508820	7.265	-0.23	-3.00	7.395	7.435	7.265	25
1714422420	7.49	0.04	0.47	7.475	7.49	7.425	19
1714163220	7.455	0.01	0.20	7.445	7.455	7.445	6
1714076820	7.44	0.1	1.29	7.44	7.44	7.44	14
1713990420	7.345	0	0.00	7.345	7.345	7.345	2800
1713903960	7.345	0.12	1.66	7.27	7.35	7.195	1089
1713817560	7.225	0.05	0.70	7.155	7.265	7.155	6
1713558420	7.175	0.01	0.14	7.14	7.175	7.14	3
1713472020	7.165	0.07	0.99	7.135	7.165	7.08	156
1713385620	7.095	-0.01	-0.14	7.045	7.115	7.045	7
1713299220	7.105	-0.18	-2.47	7.19	7.19	7.105	7
1713212820	7.285	0.05	0.69	7.225	7.285	7.225	151
1712953620	7.235	-0.17	-2.23	7.5	7.5	7.235	333
1712867220	7.4	0.14	1.86	7.385	7.4	7.385	5
1712780760	7.265	0.01	0.14	7.265	7.265	7.265	14
1712694360	7.255	-0.07	-0.96	7.34	7.34	7.24	40
1712607960	7.325	0.03	0.34	7.33	7.33	7.265	53
1712348820	7.3	-0.15	-1.95	7.375	7.39	7.3	11
1712262360	7.445	0.06	0.74	7.405	7.455	7.365	144
1712175960	7.39	0.05	0.68	7.145	7.4	7.145	1273
1712089560	7.34	-0.18	-2.39	7.515	7.515	7.335	35
1711661160	7.52	0.11	1.55	7.435	7.52	7.435	29
1711574820	7.405	0.08	1.09	7.345	7.45	7.345	169
1711488360	7.325	0.01	0.14	7.33	7.425	7.325	2462
1711401960	7.315	0.07	0.90	7.235	7.375	7.235	636
1711142760	7.25	0.13	1.83	7.175	7.255	7.175	10019
1711056360	7.12	0.07	0.99	7.035	7.15	7.035	1067
1710969960	7.05	0.12	1.66	6.98	7.05	6.92	1625
1710883560	6.935	0.04	0.65	6.915	6.935	6.895	829
1710797160	6.89	0.08	1.17	6.875	6.93	6.83	249
1710537960	6.81	-0.13	-1.87	6.98	6.98	6.76	234
1710451620	6.94	0.01	0.07	7.005	7.035	6.94	695
1710365160	6.935	0.08	1.17	6.94	6.955	6.935	195
1710278760	6.855	0.07	1.03	6.855	6.895	6.855	1004
1710192420	6.785	0.09	1.27	6.6449999	6.785	6.6449999	1148
1709933160	6.7	0	0.00	6.6449999	6.7	6.635	88
1709846760	6.7	0.07	0.98	6.665	6.7	6.64	58
1709760360	6.635	0.05	0.76	6.565	6.7	6.565	80
1709673960	6.585	0.1	1.54	6.455	6.585	6.455	18
1709587560	6.485	-0.2	-2.92	6.675	6.72	6.485	857
1709328360	6.68	-0.15	-2.12	6.96	6.96	6.6449999	3522
1709241960	6.825	0.09	1.34	6.695	6.825	6.51	3646
1709155560	6.735	-0.1	-1.46	6.79	6.805	6.71	344
1709069220	6.835	-0.12	-1.73	6.865	6.865	6.83	36
1708982760	6.955	0	0.00	6.93	6.99	6.915	813
1708723560	6.955	0.09	1.31	6.905	6.955	6.83	2848
1708637220	6.865	0.04	0.59	6.88	6.905	6.855	1927
1708550820	6.825	0	0.07	6.83	6.83	6.825	41
1708464420	6.82	0.62	10.00	6.28	6.82	6.28	7700
1708377960	6.2	0.06	0.90	6.115	6.3	6.105	2947
1708118760	6.1449999	-0.08	-1.21	6.15	6.15	6.1449999	11
1708032420	6.22	0.07	1.14	6.2	6.29	6.2	525
1707946020	6.15	-0.03	-0.40	6.175	6.18	6.15	757
1707859560	6.175	-0.2	-3.06	6.385	6.385	6.16	232
1707773220	6.37	0.08	1.27	6.3	6.37	6.3	90
1707513960	6.29	-0.06	-0.87	6.345	6.385	6.29	21
1707427560	6.345	0.04	0.71	6.34	6.345	6.34	40

Melia Hotels Internation...

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions